Skip to main content

Smith & Nephew Snats ADR (NY: SNN )

25.09 -3.76 (-13.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.35 35.53 35.25 35.30 264,107 -0.10(-0.29%)
Aug 30, 2021 35.49 35.63 35.38 35.40 158,324 -0.08(-0.23%)
Aug 27, 2021 35.31 35.58 35.26 35.48 308,922 -0.18(-0.52%)
Aug 26, 2021 35.64 35.82 35.50 35.67 250,153 -0.21(-0.59%)
Aug 25, 2021 35.88 35.97 35.77 35.88 231,560 +0.11(+0.31%)
Aug 24, 2021 34.95 35.81 34.90 35.77 751,705 +0.19(+0.54%)
Aug 23, 2021 35.37 35.74 35.36 35.58 504,755 -0.28(-0.77%)
Aug 20, 2021 35.31 35.87 35.24 35.85 359,113 +0.41(+1.17%)
Aug 19, 2021 35.38 35.54 35.24 35.44 356,320 +0.32(+0.92%)
Aug 18, 2021 35.23 35.48 35.08 35.11 351,426 -0.09(-0.26%)
Aug 17, 2021 34.78 35.20 34.78 35.21 278,180 -0.04(-0.10%)
Aug 16, 2021 34.99 35.28 34.91 35.24 271,440 +0.05(+0.13%)
Aug 13, 2021 35.19 35.28 35.01 35.20 226,136 -0.01(-0.03%)
Aug 12, 2021 35.34 35.39 35.12 35.21 241,221 +0.00(+0.00%)
Aug 11, 2021 35.39 35.40 35.04 35.21 388,496 +0.12(+0.34%)
Aug 10, 2021 35.58 35.59 34.94 35.09 694,109 -0.10(-0.29%)
Aug 09, 2021 35.56 35.58 35.11 35.19 303,088 +0.00(+0.00%)
Aug 06, 2021 35.20 35.31 35.04 35.19 272,522 -0.49(-1.37%)
Aug 05, 2021 36.07 36.09 35.50 35.68 268,358 -0.02(-0.05%)
Aug 04, 2021 36.39 36.58 35.69 35.69 495,115 -0.68(-1.87%)
Aug 03, 2021 36.54 36.60 36.10 36.38 547,188 -0.13(-0.35%)
Aug 02, 2021 36.96 37.09 36.50 36.50 846,156 -1.18(-3.13%)
Jul 30, 2021 37.43 37.94 37.43 37.68 919,640 -0.12(-0.32%)
Jul 29, 2021 37.92 38.05 37.37 37.80 2,132,029 -2.43(-6.04%)
Jul 28, 2021 39.67 40.69 39.58 40.23 818,584 +0.92(+2.34%)
Jul 27, 2021 38.86 39.31 38.78 39.31 406,963 +0.62(+1.59%)
Jul 26, 2021 39.02 39.02 38.66 38.70 415,039 -0.80(-2.03%)
Jul 23, 2021 39.14 39.64 39.10 39.50 360,429 +0.18(+0.47%)
Jul 22, 2021 39.41 39.41 39.10 39.31 500,500 +0.06(+0.16%)
Jul 21, 2021 38.90 39.28 38.59 39.25 571,840 +1.35(+3.57%)
Jul 20, 2021 37.13 37.92 37.08 37.90 647,879 +0.73(+1.96%)
Jul 19, 2021 37.08 37.38 36.81 37.17 632,251 -1.21(-3.14%)
Jul 16, 2021 38.39 38.49 38.19 38.37 495,170 -0.20(-0.53%)
Jul 15, 2021 38.89 38.94 38.49 38.58 372,365 -0.66(-1.69%)
Jul 14, 2021 39.69 39.72 39.23 39.24 245,042 -0.61(-1.52%)
Jul 13, 2021 40.03 40.19 39.84 39.85 375,026 -0.24(-0.60%)
Jul 12, 2021 39.87 40.14 39.80 40.09 424,323 -0.01(-0.02%)
Jul 09, 2021 39.89 40.16 39.87 40.10 327,835 +0.05(+0.11%)
Jul 08, 2021 39.75 40.06 39.64 40.05 351,700 -0.61(-1.49%)
Jul 07, 2021 40.31 40.71 40.22 40.66 229,641 +0.20(+0.50%)
Jul 06, 2021 40.51 40.54 40.21 40.45 172,623 -0.21(-0.52%)
Jul 02, 2021 40.41 40.76 40.29 40.67 167,036 +0.28(+0.68%)
Jul 01, 2021 40.09 40.42 40.09 40.39 262,886 +0.40(+0.99%)
Jun 30, 2021 39.96 40.12 39.72 39.99 314,198 +0.22(+0.56%)
Jun 29, 2021 39.82 39.92 39.72 39.77 302,438 -0.12(-0.30%)
Jun 28, 2021 39.82 40.01 39.77 39.89 410,528 -0.43(-1.07%)
Jun 25, 2021 40.14 40.34 40.08 40.33 279,257 +0.29(+0.74%)
Jun 24, 2021 40.08 40.21 39.84 40.03 239,242 +0.31(+0.79%)
Jun 23, 2021 40.05 40.11 39.60 39.72 534,422 -0.10(-0.25%)
Jun 22, 2021 39.70 39.93 39.53 39.82 314,621 +0.13(+0.32%)
Jun 21, 2021 38.99 39.83 38.73 39.69 429,363 +0.89(+2.30%)
Jun 18, 2021 39.21 39.30 38.78 38.80 635,606 -1.23(-3.08%)
Jun 17, 2021 39.41 40.09 39.40 40.03 288,438 +0.07(+0.18%)
Jun 16, 2021 40.24 40.42 39.86 39.96 248,829 -0.39(-0.96%)
Jun 15, 2021 40.36 40.54 40.22 40.34 235,168 -0.17(-0.43%)
Jun 14, 2021 40.24 40.52 40.10 40.52 261,828 +0.13(+0.32%)
Jun 11, 2021 40.14 40.42 40.00 40.39 383,332 -0.06(-0.16%)
Jun 10, 2021 39.96 40.45 39.86 40.45 1,053,879 +1.33(+3.39%)
Jun 09, 2021 39.15 39.45 38.94 39.13 3,652,581 +0.66(+1.72%)
Jun 08, 2021 38.83 38.85 38.24 38.47 964,675 +0.29(+0.75%)
Jun 07, 2021 39.21 39.35 38.03 38.18 2,262,896 -0.88(-2.26%)
Jun 04, 2021 39.13 39.20 38.95 39.06 993,449 +0.05(+0.12%)
Jun 03, 2021 39.22 39.29 38.78 39.02 1,573,412 -0.66(-1.67%)
Jun 02, 2021 39.87 39.95 39.59 39.68 924,535 -0.08(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.