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

Smith & Nephew Snats ADR (NY: SNN )

25.00 +0.07 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2002 8.685 8.962 8.674 8.942 53,324 +0.03(+0.35%)
Sep 27, 2002 8.593 9.005 8.593 8.911 195,073 +0.32(+3.71%)
Sep 26, 2002 8.526 8.607 8.526 8.593 76,274 +0.16(+1.93%)
Sep 25, 2002 8.579 8.579 8.430 8.430 216,673 -0.15(-1.74%)
Sep 24, 2002 8.652 8.658 8.578 8.579 44,549 -0.17(-1.95%)
Sep 23, 2002 8.719 8.750 8.719 8.750 9,449 -0.11(-1.24%)
Sep 20, 2002 8.778 8.859 8.770 8.859 40,499 +0.04(+0.50%)
Sep 19, 2002 8.778 8.830 8.778 8.815 16,874 +0.06(+0.68%)
Sep 18, 2002 8.766 8.766 8.738 8.756 8,774 -0.03(-0.34%)
Sep 17, 2002 8.815 8.822 8.785 8.785 7,424 +0.17(+1.98%)
Sep 16, 2002 8.504 8.615 8.504 8.615 31,724 -0.08(-0.94%)
Sep 13, 2002 8.741 8.741 8.696 8.696 12,824 -0.04(-0.51%)
Sep 12, 2002 8.882 8.882 8.741 8.741 35,099 -0.09(-1.01%)
Sep 11, 2002 8.815 8.830 8.815 8.830 8,099 +0.16(+1.88%)
Sep 10, 2002 8.667 8.685 8.652 8.667 22,949 +0.21(+2.51%)
Sep 09, 2002 8.445 8.504 8.415 8.455 34,424 -0.22(-2.51%)
Sep 06, 2002 8.815 8.815 8.673 8.673 37,124 +0.30(+3.61%)
Sep 05, 2002 8.474 8.474 8.341 8.370 29,024 -0.21(-2.42%)
Sep 04, 2002 8.393 8.578 8.393 8.578 15,524 +0.19(+2.21%)
Sep 03, 2002 8.489 8.489 8.285 8.393 32,399 -0.27(-3.11%)
Aug 30, 2002 8.645 8.689 8.645 8.662 12,824 +0.33(+3.95%)
Aug 29, 2002 8.289 8.430 8.289 8.333 25,649 -0.16(-1.83%)
Aug 28, 2002 8.593 8.593 8.482 8.489 15,524 -0.25(-2.88%)
Aug 27, 2002 8.822 8.830 8.741 8.741 15,524 +0.10(+1.20%)
Aug 26, 2002 8.634 8.645 8.634 8.637 4,049 +0.01(+0.09%)
Aug 23, 2002 8.365 8.630 8.365 8.630 19,574 +0.29(+3.46%)
Aug 22, 2002 8.459 8.459 8.341 8.341 25,649 -0.20(-2.34%)
Aug 21, 2002 8.837 8.837 8.430 8.541 44,549 -0.22(-2.55%)
Aug 20, 2002 8.622 8.765 8.615 8.765 34,424 +0.08(+0.90%)
Aug 16, 2002 8.723 8.815 8.686 8.686 95,174 -0.08(-0.88%)
Aug 15, 2002 8.830 8.830 8.763 8.763 20,249 -0.02(-0.25%)
Aug 14, 2002 8.696 8.815 8.696 8.785 58,049 +0.32(+3.76%)
Aug 13, 2002 8.459 8.489 8.450 8.467 14,849 -0.03(-0.30%)
Aug 12, 2002 8.445 8.504 8.445 8.492 16,199 +0.32(+3.93%)
Aug 07, 2002 8.156 8.170 8.156 8.170 11,474 -0.04(-0.54%)
Aug 06, 2002 8.185 8.222 8.178 8.215 24,299 -0.20(-2.34%)
Aug 05, 2002 8.296 8.445 8.296 8.412 112,049 +0.41(+5.15%)
Aug 02, 2002 7.793 8.000 7.793 8.000 203,173 +0.30(+3.85%)
Aug 01, 2002 7.910 7.910 7.704 7.704 99,224 -0.13(-1.63%)
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%)
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.