Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith & Nephew Snats ADR (NY: SNN )

26.09 +0.24 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.685 8.962 8.674 8.942 53,324 +0.03(+0.35%)
Sep 27, 2002 8.593 9.005 8.593 8.911 195,073 +0.32(+3.71%)
Sep 26, 2002 8.526 8.607 8.526 8.593 76,274 +0.16(+1.93%)
Sep 25, 2002 8.579 8.579 8.430 8.430 216,673 -0.15(-1.74%)
Sep 24, 2002 8.652 8.658 8.578 8.579 44,549 -0.17(-1.95%)
Sep 23, 2002 8.719 8.750 8.719 8.750 9,449 -0.11(-1.24%)
Sep 20, 2002 8.778 8.859 8.770 8.859 40,499 +0.04(+0.50%)
Sep 19, 2002 8.778 8.830 8.778 8.815 16,874 +0.06(+0.68%)
Sep 18, 2002 8.766 8.766 8.738 8.756 8,774 -0.03(-0.34%)
Sep 17, 2002 8.815 8.822 8.785 8.785 7,424 +0.17(+1.98%)
Sep 16, 2002 8.504 8.615 8.504 8.615 31,724 -0.08(-0.94%)
Sep 13, 2002 8.741 8.741 8.696 8.696 12,824 -0.04(-0.51%)
Sep 12, 2002 8.882 8.882 8.741 8.741 35,099 -0.09(-1.01%)
Sep 11, 2002 8.815 8.830 8.815 8.830 8,099 +0.16(+1.88%)
Sep 10, 2002 8.667 8.685 8.652 8.667 22,949 +0.21(+2.51%)
Sep 09, 2002 8.445 8.504 8.415 8.455 34,424 -0.22(-2.51%)
Sep 06, 2002 8.815 8.815 8.673 8.673 37,124 +0.30(+3.61%)
Sep 05, 2002 8.474 8.474 8.341 8.370 29,024 -0.21(-2.42%)
Sep 04, 2002 8.393 8.578 8.393 8.578 15,524 +0.19(+2.21%)
Sep 03, 2002 8.489 8.489 8.285 8.393 32,399 -0.27(-3.11%)
Aug 30, 2002 8.645 8.689 8.645 8.662 12,824 +0.33(+3.95%)
Aug 29, 2002 8.289 8.430 8.289 8.333 25,649 -0.16(-1.83%)
Aug 28, 2002 8.593 8.593 8.482 8.489 15,524 -0.25(-2.88%)
Aug 27, 2002 8.822 8.830 8.741 8.741 15,524 +0.10(+1.20%)
Aug 26, 2002 8.634 8.645 8.634 8.637 4,049 +0.01(+0.09%)
Aug 23, 2002 8.365 8.630 8.365 8.630 19,574 +0.29(+3.46%)
Aug 22, 2002 8.459 8.459 8.341 8.341 25,649 -0.20(-2.34%)
Aug 21, 2002 8.837 8.837 8.430 8.541 44,549 -0.22(-2.55%)
Aug 20, 2002 8.622 8.765 8.615 8.765 34,424 +0.08(+0.90%)
Aug 16, 2002 8.723 8.815 8.686 8.686 95,174 -0.08(-0.88%)
Aug 15, 2002 8.830 8.830 8.763 8.763 20,249 -0.02(-0.25%)
Aug 14, 2002 8.696 8.815 8.696 8.785 58,049 +0.32(+3.76%)
Aug 13, 2002 8.459 8.489 8.450 8.467 14,849 -0.03(-0.30%)
Aug 12, 2002 8.445 8.504 8.445 8.492 16,199 +0.32(+3.93%)
Aug 07, 2002 8.156 8.170 8.156 8.170 11,474 -0.04(-0.54%)
Aug 06, 2002 8.185 8.222 8.178 8.215 24,299 -0.20(-2.34%)
Aug 05, 2002 8.296 8.445 8.296 8.412 112,049 +0.41(+5.15%)
Aug 02, 2002 7.793 8.000 7.793 8.000 203,173 +0.30(+3.85%)
Aug 01, 2002 7.910 7.910 7.704 7.704 99,224 -0.13(-1.63%)
Jul 31, 2002 7.730 7.837 7.685 7.831 34,424 +0.01(+0.11%)
Jul 30, 2002 7.852 7.852 7.822 7.822 49,949 -0.09(-1.09%)
Jul 29, 2002 7.867 7.910 7.867 7.908 33,074 +0.30(+3.89%)
Jul 26, 2002 7.590 7.630 7.590 7.612 20,249 +0.08(+1.08%)
Jul 25, 2002 7.459 7.541 7.431 7.530 67,499 +0.36(+5.02%)
Jul 24, 2002 6.963 7.170 6.963 7.170 93,149 -0.30(-4.04%)
Jul 23, 2002 7.599 7.599 7.452 7.473 46,574 -0.22(-2.81%)
Jul 22, 2002 7.670 7.689 7.650 7.689 195,748 +0.02(+0.27%)
Jul 19, 2002 7.607 7.676 7.607 7.668 265,272 +0.22(+2.94%)
Jul 17, 2002 7.333 7.452 7.333 7.449 78,974 -0.13(-1.70%)
Jul 12, 2002 7.600 7.600 7.496 7.578 158,623 +0.32(+4.39%)
Jul 11, 2002 7.289 7.289 7.190 7.259 202,498 -0.38(-5.00%)
Jul 10, 2002 7.889 7.892 7.642 7.642 168,748 -0.38(-4.69%)
Jul 09, 2002 8.000 8.027 7.985 8.018 3,914,967 +0.16(+2.02%)
Jul 08, 2002 7.852 7.859 7.852 7.859 33,074 +0.01(+0.09%)
Jul 05, 2002 7.778 7.867 7.778 7.852 20,924 +0.00(+0.00%)
Jul 04, 2002 7.905 7.948 7.756 7.852 202,498 +0.00(+0.00%)
Jul 03, 2002 7.905 7.948 7.756 7.852 202,498 -0.30(-3.69%)
Jul 02, 2002 8.163 8.165 8.153 8.153 10,799 -0.30(-3.59%)
Jul 01, 2002 8.430 8.456 8.430 8.456 7,424 +0.09(+1.03%)
Jun 28, 2002 8.378 8.379 8.279 8.370 110,024 +0.07(+0.89%)
Jun 27, 2002 8.311 8.348 8.222 8.296 208,573 +0.07(+0.90%)
Jun 26, 2002 8.007 8.289 8.007 8.222 150,523 +0.34(+4.32%)
Jun 25, 2002 8.030 8.030 7.882 7.882 54,674 -0.10(-1.30%)
Jun 21, 2002 7.896 8.018 7.896 7.985 14,849,876 +0.44(+5.79%)
Jun 20, 2002 7.600 7.603 7.533 7.548 130,273 -0.22(-2.86%)
Jun 19, 2002 7.911 7.911 7.770 7.770 82,349 -0.23(-2.89%)
Jun 18, 2002 8.071 8.071 8.000 8.002 32,399 -0.07(-0.81%)
Jun 17, 2002 8.015 8.067 8.015 8.067 30,374 +0.21(+2.66%)
Jun 14, 2002 7.748 7.870 7.748 7.858 55,349 +0.09(+1.16%)
Jun 12, 2002 7.859 7.859 7.767 7.767 62,099 -0.33(-4.13%)
Jun 11, 2002 8.082 8.104 8.082 8.102 53,999 +0.04(+0.53%)
Jun 10, 2002 8.037 8.059 8.000 8.059 76,949 +0.09(+1.17%)
Jun 07, 2002 8.033 8.033 7.947 7.966 42,524 -0.21(-2.59%)
Jun 06, 2002 8.317 8.317 8.176 8.178 82,349 -0.19(-2.23%)
Jun 05, 2002 8.400 8.400 8.341 8.365 128,923 -0.15(-1.79%)
May 31, 2002 8.459 8.519 8.459 8.517 114,749 -0.02(-0.26%)
May 28, 2002 8.593 8.593 8.499 8.539 49,949 -0.08(-0.96%)
May 27, 2002 8.637 8.637 8.622 8.622 27,674 +0.00(+0.00%)
May 24, 2002 8.637 8.637 8.622 8.622 27,674 -0.03(-0.29%)
May 23, 2002 8.652 8.652 8.647 8.647 809,993 +0.05(+0.53%)
May 22, 2002 8.607 8.609 8.600 8.602 11,474 +0.05(+0.62%)
May 21, 2002 8.696 8.698 8.548 8.548 87,749 -0.20(-2.29%)
May 20, 2002 8.698 8.759 8.698 8.748 213,298 +0.05(+0.60%)
May 17, 2002 8.741 8.741 8.696 8.696 16,199 +0.10(+1.15%)
May 16, 2002 8.652 8.658 8.597 8.597 43,874 -0.17(-1.98%)
May 15, 2002 8.637 8.785 8.636 8.770 86,399 +0.04(+0.51%)
May 14, 2002 8.704 8.726 8.667 8.726 35,099 -0.18(-2.00%)
May 13, 2002 8.904 8.904 8.904 8.904 1,349 +0.04(+0.50%)
May 10, 2002 8.865 8.865 8.859 8.859 2,024 -0.01(-0.08%)
May 09, 2002 8.853 8.867 8.853 8.867 4,724 +0.04(+0.42%)
May 08, 2002 8.889 8.890 8.830 8.830 23,624 -0.06(-0.67%)
May 07, 2002 8.778 8.889 8.770 8.889 45,224 +0.13(+1.54%)
May 06, 2002 8.756 8.756 8.754 8.754 2,699 -0.00(-0.02%)
May 03, 2002 8.769 8.769 8.756 8.756 2,024 +0.14(+1.65%)
May 02, 2002 8.607 8.615 8.593 8.613 21,599 +0.05(+0.54%)
May 01, 2002 8.548 8.567 8.548 8.567 35,774 +0.07(+0.80%)
Apr 30, 2002 8.556 8.593 8.496 8.499 128,923 -0.22(-2.50%)
Apr 29, 2002 8.719 8.719 8.716 8.717 5,399 -0.05(-0.61%)
Apr 26, 2002 8.778 8.778 8.770 8.770 14,849 +0.21(+2.42%)
Apr 25, 2002 8.536 8.578 8.536 8.563 4,724 +0.10(+1.23%)
Apr 24, 2002 8.489 8.489 8.446 8.459 62,774 +0.01(+0.18%)
Apr 23, 2002 8.319 8.456 8.319 8.445 234,898 +0.09(+1.06%)
Apr 22, 2002 8.296 8.356 8.296 8.356 118,799 +0.11(+1.33%)
Apr 19, 2002 8.252 8.268 8.228 8.246 18,899 -0.07(-0.87%)
Apr 18, 2002 8.341 8.341 8.296 8.319 32,399 -0.12(-1.37%)
Apr 17, 2002 8.445 8.445 8.430 8.434 20,924 -0.18(-2.10%)
Apr 16, 2002 8.622 8.622 8.615 8.615 6,749 -0.09(-1.02%)
Apr 15, 2002 8.750 8.750 8.676 8.704 23,624 +0.01(+0.09%)
Apr 12, 2002 8.696 8.733 8.682 8.696 65,474 -0.01(-0.09%)
Apr 11, 2002 8.778 8.778 8.631 8.704 113,399 -0.10(-1.09%)
Apr 10, 2002 8.793 8.803 8.785 8.800 16,199 +0.08(+0.90%)
Apr 09, 2002 8.719 8.722 8.719 8.722 1,349 +0.05(+0.58%)
Apr 08, 2002 8.682 8.682 8.667 8.671 6,749 -0.13(-1.46%)
Apr 05, 2002 8.785 8.800 8.785 8.800 3,374 -0.01(-0.12%)
Apr 04, 2002 8.809 8.810 8.785 8.810 39,149 -0.00(-0.05%)
Apr 03, 2002 8.719 8.815 8.719 8.815 187,648 +0.12(+1.36%)
Apr 02, 2002 8.778 8.782 8.696 8.696 85,724 -0.01(-0.09%)
Apr 01, 2002 8.696 8.704 8.695 8.704 12,824 +0.00(+0.00%)
Mar 29, 2002 8.689 8.704 8.689 8.704 4,724 +0.00(+0.00%)
Mar 28, 2002 8.689 8.704 8.689 8.704 4,724 +0.05(+0.60%)
Mar 27, 2002 8.667 8.667 8.652 8.652 48,599 -0.04(-0.49%)
Mar 26, 2002 8.685 8.696 8.605 8.695 76,274 -0.02(-0.24%)
Mar 25, 2002 8.738 8.738 8.716 8.716 10,124 -0.03(-0.29%)
Mar 22, 2002 8.926 8.939 8.741 8.741 101,249 -0.13(-1.50%)
Mar 21, 2002 8.911 8.919 8.859 8.874 34,424 -0.18(-1.95%)
Mar 20, 2002 9.074 9.074 9.047 9.050 26,324 +0.03(+0.28%)
Mar 19, 2002 9.022 9.030 9.022 9.025 8,099 +0.16(+1.75%)
Mar 18, 2002 8.810 8.874 8.805 8.870 75,599 +0.02(+0.25%)
Mar 15, 2002 8.770 8.847 8.770 8.847 30,374 +0.11(+1.31%)
Mar 14, 2002 8.726 8.733 8.705 8.733 14,849 +0.03(+0.34%)
Mar 13, 2002 8.726 8.726 8.671 8.704 10,124 -0.02(-0.25%)
Mar 12, 2002 8.793 8.793 8.726 8.726 58,724 -0.10(-1.17%)
Mar 11, 2002 8.822 8.852 8.809 8.830 269,997 +0.07(+0.79%)
Mar 08, 2002 8.948 8.948 8.760 8.760 125,548 +0.08(+0.90%)
Mar 07, 2002 8.674 8.682 8.674 8.682 8,774 -0.08(-0.93%)
Mar 06, 2002 8.763 8.763 8.756 8.763 12,824 +0.01(+0.10%)
Mar 05, 2002 8.760 8.760 8.754 8.754 7,424 -0.02(-0.27%)
Mar 04, 2002 8.713 8.778 8.713 8.778 31,049 -0.26(-2.87%)
Mar 01, 2002 9.030 9.037 9.022 9.037 44,549 +0.05(+0.53%)
Feb 28, 2002 9.111 9.116 8.990 8.990 203,848 -0.04(-0.44%)
Feb 27, 2002 9.007 9.096 9.007 9.030 202,498 +0.24(+2.78%)
Feb 26, 2002 8.802 8.802 8.785 8.785 14,174 -0.00(-0.03%)
Feb 25, 2002 8.800 8.800 8.785 8.788 14,849 +0.03(+0.29%)
Feb 22, 2002 8.667 8.775 8.667 8.763 56,699 +0.23(+2.66%)
Feb 21, 2002 8.548 8.556 8.529 8.536 15,524 -0.01(-0.14%)
Feb 20, 2002 8.578 8.585 8.548 8.548 42,524 +0.04(+0.52%)
Feb 19, 2002 8.519 8.519 8.422 8.504 70,874 -0.22(-2.55%)
Feb 18, 2002 8.637 8.726 8.637 8.726 71,549 +0.00(+0.00%)
Feb 15, 2002 8.637 8.726 8.637 8.726 71,549 -0.01(-0.17%)
Feb 14, 2002 8.741 8.754 8.741 8.741 36,449 -0.16(-1.85%)
Feb 13, 2002 8.926 8.933 8.905 8.905 12,824 -0.02(-0.23%)
Feb 12, 2002 8.963 8.963 8.926 8.926 23,624 +0.03(+0.33%)
Feb 11, 2002 8.904 8.919 8.896 8.896 14,849 -0.04(-0.46%)
Feb 08, 2002 8.889 8.938 8.889 8.938 600,070 +0.31(+3.57%)
Feb 07, 2002 8.659 8.659 8.622 8.630 64,799 +0.13(+1.53%)
Feb 06, 2002 8.445 8.499 8.445 8.499 41,849 +0.07(+0.83%)
Feb 05, 2002 8.445 8.445 8.407 8.430 16,874 -0.15(-1.73%)
Feb 04, 2002 8.593 8.593 8.578 8.578 16,199 +0.01(+0.17%)
Feb 01, 2002 8.536 8.563 8.536 8.563 42,524 +0.33(+4.03%)
Jan 31, 2002 8.213 8.236 8.207 8.231 16,199 +0.00(+0.02%)
Jan 30, 2002 8.178 8.230 8.166 8.230 13,499 +0.02(+0.27%)
Jan 29, 2002 8.237 8.249 8.207 8.207 19,574 -0.09(-1.09%)
Jan 28, 2002 8.311 8.311 8.290 8.298 14,174 -0.06(-0.76%)
Jan 25, 2002 8.326 8.362 8.326 8.362 7,424 -0.11(-1.24%)
Jan 24, 2002 8.511 8.511 8.467 8.467 21,599 -0.03(-0.35%)
Jan 23, 2002 8.496 8.496 8.482 8.496 23,624 -0.07(-0.86%)
Jan 22, 2002 8.593 8.593 8.542 8.570 24,299 -0.08(-0.89%)
Jan 21, 2002 8.711 8.711 8.637 8.647 34,424 +0.00(+0.00%)
Jan 18, 2002 8.711 8.711 8.637 8.647 34,424 -0.00(-0.05%)
Jan 17, 2002 8.689 8.689 8.600 8.652 47,924 +0.20(+2.38%)
Jan 16, 2002 8.296 8.450 8.296 8.450 45,899 +0.12(+1.40%)
Jan 15, 2002 8.356 8.363 8.326 8.333 38,474 -0.20(-2.34%)
Jan 14, 2002 8.533 8.541 8.519 8.533 14,174 -0.06(-0.69%)
Jan 11, 2002 8.548 8.593 8.548 8.593 10,799 +0.07(+0.83%)
Jan 10, 2002 8.526 8.526 8.437 8.522 108,674 -0.49(-5.39%)
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.