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

Smith & Nephew Snats ADR (NY: SNN )

26.10 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 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 (%)
Feb 27, 2009 10.44 10.60 10.37 10.47 0 -0.20(-1.86%)
Feb 26, 2009 11.20 11.20 10.61 10.67 448,564 -0.31(-2.81%)
Feb 25, 2009 11.09 11.13 10.93 10.97 397,993 -0.26(-2.32%)
Feb 24, 2009 11.18 11.32 11.02 11.24 361,061 +0.26(+2.38%)
Feb 23, 2009 11.33 11.35 10.97 10.97 219,579 -0.04(-0.32%)
Feb 20, 2009 10.89 11.11 10.86 11.01 362,438 -0.05(-0.45%)
Feb 19, 2009 11.22 11.30 11.06 11.06 248,543 -0.24(-2.15%)
Feb 18, 2009 11.35 11.37 11.17 11.30 465,074 -0.12(-1.04%)
Feb 17, 2009 11.43 11.54 11.31 11.42 382,917 -0.32(-2.73%)
Feb 13, 2009 11.88 11.95 11.64 11.74 333,578 +0.03(+0.25%)
Feb 12, 2009 11.46 11.74 11.36 11.71 355,745 +0.76(+6.98%)
Feb 11, 2009 10.87 11.01 10.78 10.95 138,664 +0.07(+0.60%)
Feb 10, 2009 11.18 11.24 10.78 10.88 261,128 -0.45(-3.95%)
Feb 09, 2009 11.36 11.43 11.24 11.33 169,784 -0.04(-0.34%)
Feb 06, 2009 11.11 11.44 11.11 11.37 272,056 +0.05(+0.47%)
Feb 05, 2009 11.33 11.41 11.21 11.32 1,036,895 +0.39(+3.58%)
Feb 04, 2009 11.08 11.16 10.85 10.92 564,575 +0.24(+2.25%)
Feb 03, 2009 10.50 10.74 10.35 10.68 385,826 +0.39(+3.74%)
Feb 02, 2009 10.25 10.41 10.22 10.30 971,867 -0.47(-4.40%)
Jan 30, 2009 10.61 10.85 10.52 10.77 0 +0.63(+6.22%)
Jan 29, 2009 10.25 10.31 10.08 10.14 457,247 -0.63(-5.83%)
Jan 28, 2009 10.63 10.89 10.55 10.77 1,101,921 +0.48(+4.70%)
Jan 27, 2009 10.14 10.33 10.05 10.29 333,531 +0.36(+3.58%)
Jan 26, 2009 9.840 10.05 9.816 9.932 759,112 +0.25(+2.57%)
Jan 23, 2009 9.585 9.725 9.493 9.683 358,020 -0.33(-3.31%)
Jan 22, 2009 9.902 10.07 9.784 10.01 352,613 -0.19(-1.86%)
Jan 21, 2009 9.941 10.23 9.834 10.20 399,208 +0.06(+0.55%)
Jan 20, 2009 10.20 10.41 10.10 10.15 538,446 -0.19(-1.81%)
Jan 16, 2009 10.50 10.50 10.13 10.33 470,852 -0.04(-0.37%)
Jan 15, 2009 10.11 10.38 10.01 10.37 637,599 +0.26(+2.55%)
Jan 14, 2009 10.02 10.18 9.882 10.12 231,877 -0.19(-1.84%)
Jan 13, 2009 10.35 10.40 10.24 10.31 502,725 -0.10(-0.94%)
Jan 12, 2009 10.52 10.58 10.38 10.40 384,075 -0.27(-2.50%)
Jan 09, 2009 10.81 10.84 10.62 10.67 786,047 -0.05(-0.47%)
Jan 08, 2009 10.74 10.74 10.52 10.72 789,527 +0.17(+1.57%)
Jan 07, 2009 10.78 10.78 10.48 10.55 705,271 -0.29(-2.68%)
Jan 06, 2009 10.58 10.92 10.55 10.84 1,145,111 +0.74(+7.28%)
Jan 05, 2009 9.807 10.14 9.790 10.11 484,369 +0.45(+4.65%)
Jan 02, 2009 9.576 9.693 9.482 9.659 0 +0.09(+0.93%)
Jan 01, 2009 9.482 9.606 9.360 9.570 0 +0.00(+0.00%)
Dec 31, 2008 9.482 9.606 9.360 9.570 490,693 +0.26(+2.80%)
Dec 30, 2008 9.310 9.354 9.212 9.310 355,813 -0.02(-0.19%)
Dec 29, 2008 9.188 9.327 9.016 9.327 450,514 +0.09(+0.93%)
Dec 26, 2008 9.135 9.464 9.090 9.242 382,563 +0.24(+2.63%)
Dec 24, 2008 9.135 9.153 8.969 9.005 141,337 -0.39(-4.10%)
Dec 23, 2008 9.535 9.541 9.289 9.390 358,604 +0.19(+2.09%)
Dec 22, 2008 9.076 9.218 9.022 9.197 349,117 -0.15(-1.65%)
Dec 19, 2008 9.482 9.570 9.259 9.351 835,180 -0.23(-2.38%)
Dec 18, 2008 9.704 9.873 9.455 9.579 677,717 -0.15(-1.58%)
Dec 17, 2008 9.751 9.849 9.615 9.733 748,069 -0.68(-6.52%)
Dec 16, 2008 10.13 10.45 9.976 10.41 759,291 +0.21(+2.06%)
Dec 15, 2008 10.21 10.30 10.08 10.20 563,735 -0.05(-0.52%)
Dec 12, 2008 10.03 10.28 9.446 10.25 743,718 +0.03(+0.29%)
Dec 11, 2008 10.07 10.53 10.07 10.23 330,615 -0.04(-0.43%)
Dec 10, 2008 10.27 10.35 10.09 10.27 1,385,469 +0.26(+2.64%)
Dec 09, 2008 10.09 10.26 9.976 10.01 2,354,525 -0.45(-4.28%)
Dec 08, 2008 10.28 10.59 10.23 10.45 1,200,052 +0.31(+3.07%)
Dec 05, 2008 9.775 10.16 9.609 10.14 532,280 +0.56(+5.84%)
Dec 04, 2008 9.668 9.816 9.452 9.582 686,314 -0.77(-7.47%)
Dec 03, 2008 10.08 10.36 10.05 10.36 450,811 -0.03(-0.26%)
Dec 02, 2008 10.28 10.49 10.17 10.38 312,735 +0.15(+1.51%)
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.