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

Smith & Nephew Snats ADR (NY: SNN )

24.45 +0.57 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 9.046 9.363 8.996 9.259 716,381 +0.18(+1.99%)
Mar 30, 2009 8.916 9.085 8.892 9.079 718,980 -0.55(-5.67%)
Mar 26, 2009 9.689 9.757 9.428 9.624 1,176,484 -0.15(-1.55%)
Mar 25, 2009 9.606 9.976 9.606 9.775 1,411,949 -0.23(-2.31%)
Mar 24, 2009 9.882 10.14 9.763 10.01 572,034 -0.06(-0.62%)
Mar 23, 2009 9.861 10.09 9.813 10.07 403,643 +0.44(+4.59%)
Mar 20, 2009 9.701 9.899 9.603 9.627 667,431 -0.36(-3.62%)
Mar 19, 2009 10.14 10.14 9.911 9.988 328,124 -0.15(-1.49%)
Mar 18, 2009 9.929 10.24 9.899 10.14 669,348 +0.05(+0.53%)
Mar 17, 2009 10.06 10.16 9.959 10.09 595,854 +0.21(+2.13%)
Mar 16, 2009 10.14 10.14 9.858 9.876 323,798 +0.07(+0.66%)
Mar 13, 2009 9.846 9.846 9.621 9.810 0 +0.15(+1.50%)
Mar 12, 2009 9.203 9.698 9.129 9.665 585,793 +0.39(+4.25%)
Mar 11, 2009 9.215 9.402 9.182 9.271 553,306 -0.08(-0.86%)
Mar 10, 2009 9.167 9.431 9.073 9.351 787,465 +0.29(+3.24%)
Mar 09, 2009 9.156 9.286 8.990 9.058 864,880 -0.42(-4.41%)
Mar 06, 2009 9.591 9.692 9.316 9.476 0 -0.24(-2.50%)
Mar 05, 2009 10.00 10.00 9.659 9.719 914,333 +0.03(+0.31%)
Mar 04, 2009 9.496 9.819 9.419 9.689 651,909 -0.37(-3.71%)
Mar 02, 2009 10.38 10.38 9.994 10.06 1,044,638 -0.41(-3.88%)
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%)
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.