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 (%)
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%)
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.