Skip to main content

Smith & Nephew Snats ADR (NY: SNN )

28.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 27.99 28.42 27.98 28.23 1,271,828 +0.50(+1.80%)
Jul 16, 2024 27.41 27.79 27.29 27.73 884,365 +0.02(+0.07%)
Jul 15, 2024 27.80 27.89 27.69 27.71 824,499 -0.69(-2.43%)
Jul 12, 2024 28.31 28.61 28.25 28.40 1,155,540 +0.10(+0.35%)
Jul 11, 2024 27.89 28.46 27.88 28.30 1,423,555 +0.08(+0.28%)
Jul 10, 2024 27.80 28.26 27.74 28.22 1,365,536 +0.71(+2.58%)
Jul 09, 2024 27.43 28.34 27.36 27.51 1,949,056 +0.35(+1.29%)
Jul 08, 2024 27.26 27.27 27.04 27.16 1,453,617 +0.35(+1.31%)
Jul 05, 2024 27.18 27.18 26.71 26.81 2,726,349 +1.68(+6.69%)
Jul 03, 2024 25.14 25.19 24.96 25.13 494,884 +0.45(+1.82%)
Jul 02, 2024 24.45 24.74 24.43 24.68 485,868 +0.17(+0.69%)
Jul 01, 2024 24.93 25.08 24.49 24.51 905,086 -0.27(-1.09%)
Jun 28, 2024 24.74 24.85 24.68 24.78 675,386 +0.03(+0.12%)
Jun 27, 2024 24.59 24.76 24.58 24.75 472,051 -0.06(-0.24%)
Jun 26, 2024 24.82 24.88 24.64 24.81 582,401 -0.07(-0.28%)
Jun 25, 2024 24.95 25.00 24.67 24.88 772,050 -0.23(-0.92%)
Jun 24, 2024 25.22 25.36 25.08 25.11 698,644 -0.21(-0.83%)
Jun 21, 2024 25.33 25.46 25.29 25.32 666,333 +0.07(+0.28%)
Jun 20, 2024 25.21 25.34 25.15 25.25 464,715 +0.11(+0.44%)
Jun 18, 2024 25.09 25.18 24.98 25.14 617,909 +0.09(+0.36%)
Jun 17, 2024 25.12 25.18 25.00 25.05 565,334 -0.26(-1.03%)
Jun 14, 2024 25.28 25.33 25.14 25.31 526,556 -0.37(-1.44%)
Jun 13, 2024 25.97 25.97 25.66 25.68 505,697 -0.22(-0.85%)
Jun 12, 2024 26.04 26.14 25.90 25.90 604,226 +0.12(+0.47%)
Jun 11, 2024 25.81 25.85 25.60 25.78 612,564 -0.38(-1.45%)
Jun 10, 2024 26.10 26.17 25.91 26.16 560,987 -0.18(-0.68%)
Jun 07, 2024 26.35 26.45 26.29 26.34 743,941 -0.14(-0.53%)
Jun 06, 2024 26.37 26.49 26.28 26.48 540,406 +0.22(+0.84%)
Jun 05, 2024 26.18 26.29 26.00 26.26 1,038,567 +0.75(+2.94%)
Jun 04, 2024 25.34 25.55 25.27 25.51 576,601 +0.30(+1.19%)
Jun 03, 2024 24.86 25.36 24.84 25.21 1,067,228 -0.12(-0.47%)
May 31, 2024 25.15 25.33 25.11 25.33 504,539 +0.31(+1.24%)
May 30, 2024 25.22 25.25 24.95 25.02 767,430 +0.14(+0.56%)
May 29, 2024 24.84 24.94 24.75 24.88 961,422 -0.02(-0.08%)
May 28, 2024 25.15 25.16 24.83 24.90 565,045 +0.03(+0.12%)
May 24, 2024 24.90 25.00 24.79 24.87 1,302,325 +0.22(+0.89%)
May 23, 2024 25.22 25.22 24.60 24.65 834,779 -0.98(-3.82%)
May 22, 2024 25.75 25.82 25.58 25.63 809,847 -0.22(-0.85%)
May 21, 2024 25.73 25.98 25.71 25.85 898,408 -0.17(-0.65%)
May 20, 2024 26.07 26.12 25.91 26.02 783,172 -0.07(-0.27%)
May 17, 2024 25.91 26.13 25.81 26.09 975,509 +0.24(+0.93%)
May 16, 2024 25.77 25.95 25.71 25.85 906,351 +0.14(+0.54%)
May 15, 2024 25.83 25.91 25.69 25.71 874,140 -0.06(-0.23%)
May 14, 2024 25.35 25.79 25.33 25.77 991,825 +0.66(+2.63%)
May 13, 2024 25.33 25.37 25.07 25.11 735,219 -0.11(-0.44%)
May 10, 2024 25.15 25.26 25.07 25.22 603,138 +0.16(+0.64%)
May 09, 2024 24.88 25.09 24.88 25.06 666,887 +0.06(+0.24%)
May 08, 2024 24.99 25.18 24.94 25.00 1,397,475 +0.07(+0.28%)
May 07, 2024 24.97 25.05 24.89 24.93 815,786 +0.18(+0.73%)
May 06, 2024 24.78 24.87 24.55 24.75 631,079 -0.03(-0.12%)
May 03, 2024 25.09 25.16 24.71 24.78 1,063,758 +0.34(+1.39%)
May 02, 2024 24.62 24.69 24.41 24.44 1,303,368 +0.30(+1.24%)
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.