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

Smith & Nephew Snats ADR (NY: SNN )

25.22 +0.16 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 9.630 9.637 9.593 9.625 261,897 +0.11(+1.10%)
Aug 28, 2003 9.467 9.572 9.452 9.520 257,172 +0.17(+1.85%)
Aug 27, 2003 9.274 9.347 9.274 9.347 161,998 +0.16(+1.76%)
Aug 26, 2003 9.242 9.245 9.148 9.185 71,549 -0.08(-0.83%)
Aug 25, 2003 9.296 9.363 9.230 9.262 226,123 -0.03(-0.27%)
Aug 22, 2003 9.341 9.341 9.287 9.287 35,774 -0.00(-0.02%)
Aug 21, 2003 9.333 9.366 9.289 9.289 70,199 -0.20(-2.12%)
Aug 20, 2003 9.400 9.496 9.400 9.490 88,424 -0.12(-1.29%)
Aug 19, 2003 9.585 9.631 9.527 9.615 87,074 -0.10(-1.07%)
Aug 18, 2003 9.704 9.742 9.695 9.719 78,299 +0.13(+1.33%)
Aug 15, 2003 9.600 9.600 9.526 9.591 41,174 -0.03(-0.32%)
Aug 14, 2003 9.637 9.637 9.570 9.622 35,774 +0.04(+0.39%)
Aug 13, 2003 9.659 9.659 9.516 9.585 185,623 -0.31(-3.14%)
Aug 12, 2003 9.896 9.933 9.861 9.896 85,049 -0.07(-0.67%)
Aug 11, 2003 10.08 10.13 9.963 9.963 54,674 -0.01(-0.07%)
Aug 08, 2003 10.06 10.10 9.956 9.970 185,623 -0.01(-0.06%)
Aug 07, 2003 9.908 10.01 9.907 9.976 210,598 +0.46(+4.81%)
Aug 06, 2003 8.942 9.662 8.942 9.519 1,209,589 +0.58(+6.46%)
Aug 05, 2003 9.007 9.007 8.907 8.941 520,420 -0.09(-0.97%)
Aug 04, 2003 9.059 9.099 9.025 9.028 637,869 -0.10(-1.07%)
Aug 01, 2003 9.037 9.156 8.948 9.126 1,291,939 -0.06(-0.63%)
Jul 31, 2003 8.882 9.184 8.856 9.184 733,043 +0.11(+1.16%)
Jul 30, 2003 8.889 9.148 8.867 9.079 431,321 +0.32(+3.60%)
Jul 29, 2003 8.741 8.802 8.699 8.763 292,947 -0.06(-0.64%)
Jul 28, 2003 8.839 8.842 8.741 8.819 85,724 -0.03(-0.37%)
Jul 25, 2003 8.733 8.855 8.695 8.852 329,397 +0.10(+1.10%)
Jul 24, 2003 8.716 8.830 8.676 8.756 210,598 +0.04(+0.42%)
Jul 23, 2003 8.637 8.719 8.578 8.719 128,923 +0.10(+1.12%)
Jul 22, 2003 8.593 8.646 8.541 8.622 106,649 -0.03(-0.34%)
Jul 21, 2003 8.748 8.748 8.630 8.652 125,548 -0.10(-1.18%)
Jul 18, 2003 8.622 8.756 8.578 8.756 112,724 +0.17(+1.95%)
Jul 17, 2003 8.607 8.607 8.544 8.588 110,699 -0.06(-0.74%)
Jul 16, 2003 8.682 8.682 8.575 8.652 150,523 -0.09(-1.02%)
Jul 15, 2003 8.898 8.898 8.720 8.741 166,723 -0.17(-1.96%)
Jul 14, 2003 8.978 9.022 8.916 8.916 363,821 -0.04(-0.45%)
Jul 11, 2003 8.911 8.978 8.904 8.956 196,423 +0.07(+0.83%)
Jul 10, 2003 8.711 8.882 8.667 8.882 218,023 +0.22(+2.50%)
Jul 09, 2003 8.615 8.676 8.563 8.665 128,248 +0.15(+1.72%)
Jul 08, 2003 8.599 8.599 8.476 8.519 1,034,766 -0.15(-1.68%)
Jul 07, 2003 8.664 8.741 8.551 8.664 501,520 -0.20(-2.21%)
Jul 03, 2003 8.859 8.887 8.845 8.859 41,174 +0.04(+0.50%)
Jul 02, 2003 8.645 8.815 8.645 8.815 176,848 +0.07(+0.76%)
Jul 01, 2003 8.578 8.748 8.511 8.748 247,722 +0.16(+1.81%)
Jun 30, 2003 8.815 8.815 8.565 8.593 303,072 -0.21(-2.44%)
Jun 27, 2003 8.948 8.970 8.793 8.807 164,698 -0.26(-2.86%)
Jun 26, 2003 8.904 9.067 8.889 9.067 87,074 +0.12(+1.34%)
Jun 25, 2003 8.939 8.978 8.916 8.947 107,324 +0.03(+0.32%)
Jun 24, 2003 8.904 8.919 8.785 8.919 235,573 -0.07(-0.73%)
Jun 23, 2003 9.067 9.068 8.874 8.984 236,923 -0.15(-1.64%)
Jun 20, 2003 9.037 9.215 9.037 9.133 238,273 -0.31(-3.23%)
Jun 19, 2003 9.496 9.496 9.418 9.439 238,948 -0.13(-1.36%)
Jun 18, 2003 9.726 9.733 9.538 9.569 559,570 -0.13(-1.33%)
Jun 17, 2003 9.600 9.711 9.600 9.698 207,898 +0.26(+2.75%)
Jun 16, 2003 9.541 9.570 9.437 9.439 138,373 +0.09(+0.97%)
Jun 13, 2003 9.385 9.407 9.333 9.348 103,949 +0.04(+0.40%)
Jun 12, 2003 9.259 9.385 9.259 9.311 274,047 +0.20(+2.18%)
Jun 11, 2003 9.007 9.113 9.007 9.113 49,949 +0.03(+0.29%)
Jun 10, 2003 9.104 9.172 9.007 9.086 96,524 +0.06(+0.62%)
Jun 09, 2003 8.978 9.083 8.919 9.030 105,299 -0.19(-2.01%)
Jun 06, 2003 9.076 9.258 9.076 9.215 113,399 +0.38(+4.26%)
Jun 05, 2003 8.926 8.926 8.785 8.839 255,147 -0.09(-1.06%)
Jun 04, 2003 8.882 8.933 8.867 8.933 108,674 +0.06(+0.67%)
Jun 03, 2003 8.963 8.963 8.704 8.874 493,420 -0.14(-1.58%)
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.