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 (%)
May 30, 2003 9.089 9.132 9.047 9.132 69,524 -0.08(-0.82%)
May 29, 2003 9.185 9.239 9.170 9.207 77,624 -0.08(-0.81%)
May 28, 2003 9.230 9.295 9.230 9.283 397,571 +0.07(+0.74%)
May 27, 2003 9.221 9.259 9.127 9.215 161,998 -0.01(-0.08%)
May 23, 2003 9.205 9.295 9.205 9.222 122,848 +0.01(+0.16%)
May 22, 2003 8.978 9.286 8.956 9.207 404,996 +0.02(+0.24%)
May 21, 2003 9.067 9.222 8.941 9.185 539,995 -0.14(-1.51%)
May 20, 2003 9.504 9.504 9.127 9.326 1,366,863 -0.72(-7.18%)
May 19, 2003 10.20 10.20 10.04 10.05 122,848 -0.23(-2.19%)
May 16, 2003 10.20 10.29 10.10 10.27 500,170 +0.48(+4.90%)
May 15, 2003 9.867 9.867 9.748 9.793 129,598 +0.11(+1.09%)
May 14, 2003 9.936 9.936 9.676 9.687 194,398 -0.08(-0.77%)
May 13, 2003 9.600 9.793 9.585 9.763 132,973 +0.02(+0.23%)
May 12, 2003 9.778 9.821 9.645 9.741 269,322 -0.17(-1.69%)
May 09, 2003 9.852 9.978 9.830 9.908 227,473 +0.09(+0.87%)
May 08, 2003 9.859 9.889 9.815 9.822 99,899 -0.09(-0.90%)
May 07, 2003 9.908 9.985 9.867 9.911 296,322 -0.19(-1.91%)
May 06, 2003 10.10 10.17 10.05 10.10 252,447 +0.01(+0.15%)
May 05, 2003 10.14 10.21 10.02 10.09 139,048 -0.05(-0.50%)
May 02, 2003 10.15 10.22 10.09 10.14 266,622 -0.01(-0.15%)
May 01, 2003 10.00 10.21 10.00 10.15 1,040,841 +0.15(+1.54%)
Apr 30, 2003 9.963 10.11 9.963 10.00 64,799 +0.07(+0.75%)
Apr 29, 2003 9.926 9.978 9.815 9.926 218,023 -0.21(-2.05%)
Apr 28, 2003 10.04 10.25 9.994 10.13 340,872 +0.14(+1.42%)
Apr 25, 2003 10.07 10.11 9.948 9.991 139,723 -0.07(-0.74%)
Apr 24, 2003 10.11 10.11 10.04 10.07 71,549 -0.03(-0.31%)
Apr 23, 2003 9.966 10.10 9.966 10.10 256,497 +0.13(+1.31%)
Apr 22, 2003 9.822 10.02 9.822 9.966 228,148 +0.14(+1.39%)
Apr 21, 2003 9.874 9.874 9.830 9.830 20,924 -0.04(-0.42%)
Apr 17, 2003 9.733 9.883 9.733 9.871 120,148 +0.12(+1.18%)
Apr 16, 2003 9.630 9.815 9.630 9.756 201,823 -0.07(-0.75%)
Apr 15, 2003 9.847 9.880 9.793 9.830 157,948 +0.06(+0.62%)
Apr 14, 2003 9.748 9.769 9.704 9.769 114,074 +0.14(+1.45%)
Apr 11, 2003 9.630 9.726 9.607 9.630 187,648 +0.04(+0.40%)
Apr 10, 2003 9.674 9.676 9.587 9.591 348,972 -0.08(-0.81%)
Apr 09, 2003 9.554 9.696 9.447 9.670 1,300,714 +0.00(+0.03%)
Apr 08, 2003 9.554 9.733 9.541 9.667 897,742 +0.11(+1.18%)
Apr 07, 2003 9.526 9.588 9.474 9.554 518,395 +0.19(+1.98%)
Apr 04, 2003 9.230 9.370 9.188 9.369 1,331,763 +0.11(+1.18%)
Apr 03, 2003 9.193 9.274 9.159 9.259 404,321 +0.03(+0.30%)
Apr 02, 2003 9.422 9.496 9.230 9.231 613,569 -0.02(-0.22%)
Apr 01, 2003 9.325 9.326 9.200 9.252 137,698 +0.01(+0.16%)
Mar 31, 2003 9.237 9.237 8.905 9.237 647,319 -0.04(-0.48%)
Mar 28, 2003 9.304 9.347 9.273 9.282 118,124 +0.17(+1.87%)
Mar 27, 2003 9.007 9.196 9.007 9.111 122,173 +0.10(+1.08%)
Mar 26, 2003 8.948 9.052 8.919 9.013 181,573 +0.32(+3.73%)
Mar 25, 2003 8.563 8.738 8.550 8.689 61,424 +0.13(+1.49%)
Mar 24, 2003 8.603 8.603 8.538 8.562 96,524 -0.15(-1.72%)
Mar 21, 2003 8.630 8.748 8.630 8.711 794,468 +0.16(+1.92%)
Mar 20, 2003 8.815 8.815 8.541 8.547 253,122 -0.32(-3.61%)
Mar 19, 2003 9.003 9.034 8.849 8.867 76,949 -0.05(-0.58%)
Mar 18, 2003 9.187 9.187 8.846 8.919 499,495 -0.27(-2.90%)
Mar 17, 2003 8.739 9.194 8.739 9.185 711,444 +0.44(+5.03%)
Mar 14, 2003 8.416 8.748 8.412 8.745 346,272 +0.48(+5.79%)
Mar 13, 2003 8.320 8.320 8.185 8.267 211,273 -0.01(-0.09%)
Mar 12, 2003 8.219 8.282 8.200 8.274 31,724 -0.05(-0.55%)
Mar 11, 2003 8.178 8.378 8.037 8.320 86,399 +0.03(+0.41%)
Mar 10, 2003 8.445 8.445 8.267 8.286 80,999 -0.30(-3.49%)
Mar 07, 2003 8.559 8.616 8.554 8.585 24,974 +0.04(+0.50%)
Mar 06, 2003 8.332 8.545 8.323 8.542 28,349 +0.26(+3.11%)
Mar 05, 2003 8.286 8.304 8.206 8.285 35,099 -0.10(-1.20%)
Mar 04, 2003 8.422 8.452 8.326 8.385 74,924 -0.21(-2.41%)
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.