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

Smith & Nephew Snats ADR (NY: SNN )

24.29 -0.41 (-1.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 28, 2002 8.657 8.658 8.554 8.649 106,479 +0.08(+0.89%)
Jun 27, 2002 8.588 8.626 8.496 8.573 201,852 +0.08(+0.90%)
Jun 26, 2002 8.274 8.565 8.274 8.496 145,673 +0.35(+4.32%)
Jun 25, 2002 8.297 8.297 8.144 8.144 52,912 -0.11(-1.30%)
Jun 21, 2002 8.159 8.285 8.159 8.251 14,371,400 +0.45(+5.79%)
Jun 20, 2002 7.853 7.856 7.784 7.800 126,076 -0.23(-2.86%)
Jun 19, 2002 8.175 8.175 8.029 8.029 79,695 -0.24(-2.89%)
Jun 18, 2002 8.340 8.340 8.266 8.268 31,355 -0.07(-0.81%)
Jun 17, 2002 8.282 8.335 8.282 8.335 29,396 +0.22(+2.66%)
Jun 14, 2002 8.006 8.132 8.006 8.119 53,566 +0.09(+1.16%)
Jun 12, 2002 8.121 8.121 8.026 8.026 60,098 -0.35(-4.13%)
Jun 11, 2002 8.351 8.374 8.351 8.372 52,259 +0.04(+0.53%)
Jun 10, 2002 8.305 8.328 8.266 8.328 74,469 +0.10(+1.17%)
Jun 07, 2002 8.300 8.300 8.211 8.231 41,154 -0.22(-2.59%)
Jun 06, 2002 8.594 8.594 8.449 8.450 79,695 -0.19(-2.23%)
Jun 05, 2002 8.680 8.680 8.619 8.643 124,769 -0.16(-1.79%)
May 31, 2002 8.741 8.802 8.741 8.801 111,051 -0.02(-0.26%)
May 28, 2002 8.879 8.879 8.782 8.824 48,340 -0.09(-0.96%)
May 27, 2002 8.925 8.925 8.909 8.909 26,783 +0.00(+0.00%)
May 24, 2002 8.925 8.925 8.909 8.909 26,783 -0.03(-0.29%)
May 23, 2002 8.940 8.940 8.935 8.935 783,894 +0.05(+0.53%)
May 22, 2002 8.894 8.896 8.886 8.888 11,105 +0.06(+0.62%)
May 21, 2002 8.986 8.987 8.833 8.833 84,921 -0.21(-2.29%)
May 20, 2002 8.987 9.050 8.987 9.039 206,425 +0.05(+0.60%)
May 17, 2002 9.032 9.032 8.986 8.986 15,677 +0.10(+1.15%)
May 16, 2002 8.940 8.946 8.883 8.883 42,460 -0.18(-1.98%)
May 15, 2002 8.925 9.078 8.923 9.062 83,615 +0.05(+0.51%)
May 14, 2002 8.994 9.017 8.955 9.017 33,968 -0.18(-2.00%)
May 13, 2002 9.200 9.200 9.200 9.200 1,306 +0.05(+0.50%)
May 10, 2002 9.160 9.160 9.154 9.154 1,959 -0.01(-0.08%)
May 09, 2002 9.148 9.162 9.148 9.162 4,572 +0.04(+0.42%)
May 08, 2002 9.185 9.186 9.124 9.124 22,863 -0.06(-0.67%)
May 07, 2002 9.070 9.185 9.062 9.185 43,767 +0.14(+1.54%)
May 06, 2002 9.047 9.047 9.046 9.046 2,612 -0.00(-0.02%)
May 03, 2002 9.061 9.061 9.047 9.047 1,959 +0.15(+1.65%)
May 02, 2002 8.894 8.902 8.879 8.900 20,903 +0.05(+0.54%)
May 01, 2002 8.833 8.853 8.833 8.853 34,622 +0.07(+0.80%)
Apr 30, 2002 8.840 8.879 8.779 8.782 124,769 -0.23(-2.50%)
Apr 29, 2002 9.009 9.009 9.006 9.007 5,225 -0.06(-0.61%)
Apr 26, 2002 9.070 9.070 9.062 9.062 14,371 +0.21(+2.42%)
Apr 25, 2002 8.821 8.863 8.821 8.848 4,572 +0.11(+1.23%)
Apr 24, 2002 8.772 8.772 8.727 8.741 60,751 +0.02(+0.18%)
Apr 23, 2002 8.596 8.738 8.596 8.726 227,329 +0.09(+1.06%)
Apr 22, 2002 8.573 8.634 8.573 8.634 114,971 +0.11(+1.33%)
Apr 19, 2002 8.527 8.543 8.502 8.521 18,290 -0.08(-0.87%)
Apr 18, 2002 8.619 8.619 8.573 8.596 31,355 -0.12(-1.37%)
Apr 17, 2002 8.726 8.726 8.710 8.715 20,250 -0.19(-2.10%)
Apr 16, 2002 8.909 8.909 8.902 8.902 6,532 -0.09(-1.02%)
Apr 15, 2002 9.041 9.041 8.964 8.994 22,863 +0.01(+0.09%)
Apr 12, 2002 8.986 9.024 8.971 8.986 63,364 -0.01(-0.09%)
Apr 11, 2002 9.070 9.070 8.919 8.994 109,745 -0.10(-1.09%)
Apr 10, 2002 9.085 9.096 9.078 9.093 15,677 +0.08(+0.90%)
Apr 09, 2002 9.009 9.012 9.009 9.012 1,306 +0.05(+0.58%)
Apr 08, 2002 8.971 8.971 8.955 8.960 6,532 -0.13(-1.46%)
Apr 05, 2002 9.078 9.093 9.078 9.093 3,266 -0.01(-0.12%)
Apr 04, 2002 9.102 9.104 9.078 9.104 37,888 -0.00(-0.05%)
Apr 03, 2002 9.009 9.108 9.009 9.108 181,602 +0.12(+1.36%)
Apr 02, 2002 9.070 9.075 8.986 8.986 82,962 -0.01(-0.09%)
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.