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 (%)
Sep 30, 2003 9.890 9.890 9.850 9.858 61,424 -0.05(-0.46%)
Sep 29, 2003 9.806 9.933 9.867 9.904 161,998 +0.10(+1.00%)
Sep 26, 2003 9.802 9.807 9.741 9.806 49,949 -0.12(-1.19%)
Sep 25, 2003 9.867 9.933 9.867 9.925 96,524 +0.07(+0.66%)
Sep 24, 2003 9.933 9.945 9.859 9.859 72,899 -0.04(-0.45%)
Sep 23, 2003 9.770 9.978 9.775 9.904 454,271 +0.13(+1.36%)
Sep 22, 2003 9.763 9.776 9.717 9.770 174,148 +0.00(+0.00%)
Sep 19, 2003 9.807 9.807 9.770 9.770 85,049 -0.03(-0.30%)
Sep 18, 2003 9.802 9.837 9.802 9.800 991,566 +0.21(+2.24%)
Sep 17, 2003 9.650 9.650 9.496 9.585 1,084,041 -0.17(-1.79%)
Sep 16, 2003 9.793 9.793 9.689 9.760 145,123 -0.09(-0.93%)
Sep 15, 2003 9.944 9.944 9.849 9.852 95,849 -0.09(-0.92%)
Sep 12, 2003 9.926 9.944 9.859 9.944 105,974 +0.10(+1.01%)
Sep 11, 2003 9.831 9.853 9.815 9.845 38,474 +0.02(+0.24%)
Sep 10, 2003 9.889 9.904 9.772 9.821 92,474 -0.01(-0.09%)
Sep 09, 2003 9.843 9.862 9.778 9.830 131,623 -0.09(-0.90%)
Sep 08, 2003 9.919 9.941 9.911 9.919 26,999 +0.04(+0.39%)
Sep 05, 2003 9.815 9.896 9.812 9.880 76,274 +0.03(+0.29%)
Sep 04, 2003 9.770 9.859 9.766 9.852 110,024 +0.20(+2.07%)
Sep 03, 2003 9.642 9.662 9.634 9.652 108,674 -0.01(-0.14%)
Sep 02, 2003 9.511 9.674 9.489 9.665 622,344 +0.04(+0.42%)
Aug 29, 2003 9.630 9.637 9.593 9.625 261,897 +0.11(+1.10%)
Aug 28, 2003 9.467 9.572 9.452 9.520 257,172 +0.17(+1.85%)
Aug 27, 2003 9.274 9.347 9.274 9.347 161,998 +0.16(+1.76%)
Aug 26, 2003 9.242 9.245 9.148 9.185 71,549 -0.08(-0.83%)
Aug 25, 2003 9.296 9.363 9.230 9.262 226,123 -0.03(-0.27%)
Aug 22, 2003 9.341 9.341 9.287 9.287 35,774 -0.00(-0.02%)
Aug 21, 2003 9.333 9.366 9.289 9.289 70,199 -0.20(-2.12%)
Aug 20, 2003 9.400 9.496 9.400 9.490 88,424 -0.12(-1.29%)
Aug 19, 2003 9.585 9.631 9.527 9.615 87,074 -0.10(-1.07%)
Aug 18, 2003 9.704 9.742 9.695 9.719 78,299 +0.13(+1.33%)
Aug 15, 2003 9.600 9.600 9.526 9.591 41,174 -0.03(-0.32%)
Aug 14, 2003 9.637 9.637 9.570 9.622 35,774 +0.04(+0.39%)
Aug 13, 2003 9.659 9.659 9.516 9.585 185,623 -0.31(-3.14%)
Aug 12, 2003 9.896 9.933 9.861 9.896 85,049 -0.07(-0.67%)
Aug 11, 2003 10.08 10.13 9.963 9.963 54,674 -0.01(-0.07%)
Aug 08, 2003 10.06 10.10 9.956 9.970 185,623 -0.01(-0.06%)
Aug 07, 2003 9.908 10.01 9.907 9.976 210,598 +0.46(+4.81%)
Aug 06, 2003 8.942 9.662 8.942 9.519 1,209,589 +0.58(+6.46%)
Aug 05, 2003 9.007 9.007 8.907 8.941 520,420 -0.09(-0.97%)
Aug 04, 2003 9.059 9.099 9.025 9.028 637,869 -0.10(-1.07%)
Aug 01, 2003 9.037 9.156 8.948 9.126 1,291,939 -0.06(-0.63%)
Jul 31, 2003 8.882 9.184 8.856 9.184 733,043 +0.11(+1.16%)
Jul 30, 2003 8.889 9.148 8.867 9.079 431,321 +0.32(+3.60%)
Jul 29, 2003 8.741 8.802 8.699 8.763 292,947 -0.06(-0.64%)
Jul 28, 2003 8.839 8.842 8.741 8.819 85,724 -0.03(-0.37%)
Jul 25, 2003 8.733 8.855 8.695 8.852 329,397 +0.10(+1.10%)
Jul 24, 2003 8.716 8.830 8.676 8.756 210,598 +0.04(+0.42%)
Jul 23, 2003 8.637 8.719 8.578 8.719 128,923 +0.10(+1.12%)
Jul 22, 2003 8.593 8.646 8.541 8.622 106,649 -0.03(-0.34%)
Jul 21, 2003 8.748 8.748 8.630 8.652 125,548 -0.10(-1.18%)
Jul 18, 2003 8.622 8.756 8.578 8.756 112,724 +0.17(+1.95%)
Jul 17, 2003 8.607 8.607 8.544 8.588 110,699 -0.06(-0.74%)
Jul 16, 2003 8.682 8.682 8.575 8.652 150,523 -0.09(-1.02%)
Jul 15, 2003 8.898 8.898 8.720 8.741 166,723 -0.17(-1.96%)
Jul 14, 2003 8.978 9.022 8.916 8.916 363,821 -0.04(-0.45%)
Jul 11, 2003 8.911 8.978 8.904 8.956 196,423 +0.07(+0.83%)
Jul 10, 2003 8.711 8.882 8.667 8.882 218,023 +0.22(+2.50%)
Jul 09, 2003 8.615 8.676 8.563 8.665 128,248 +0.15(+1.72%)
Jul 08, 2003 8.599 8.599 8.476 8.519 1,034,766 -0.15(-1.68%)
Jul 07, 2003 8.664 8.741 8.551 8.664 501,520 -0.20(-2.21%)
Jul 03, 2003 8.859 8.887 8.845 8.859 41,174 +0.04(+0.50%)
Jul 02, 2003 8.645 8.815 8.645 8.815 176,848 +0.07(+0.76%)
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.