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 (%)
Feb 28, 2003 8.415 8.563 8.415 8.556 68,849 +0.16(+1.94%)
Feb 27, 2003 8.333 8.422 8.296 8.393 73,574 +0.15(+1.85%)
Feb 26, 2003 8.179 8.296 8.179 8.240 111,374 +0.07(+0.80%)
Feb 25, 2003 8.089 8.175 8.025 8.175 130,948 -0.04(-0.45%)
Feb 24, 2003 8.274 8.276 8.193 8.212 410,396 -0.12(-1.49%)
Feb 21, 2003 8.311 8.362 8.205 8.336 125,548 +0.06(+0.75%)
Feb 20, 2003 8.360 8.360 8.228 8.274 33,074 +0.03(+0.41%)
Feb 19, 2003 8.299 8.299 8.122 8.240 90,449 -0.13(-1.56%)
Feb 18, 2003 8.200 8.416 8.199 8.370 76,274 -0.01(-0.18%)
Feb 14, 2003 8.415 8.419 8.363 8.385 113,399 +0.05(+0.57%)
Feb 13, 2003 8.385 8.399 8.259 8.338 70,199 -0.08(-0.92%)
Feb 12, 2003 8.482 8.482 8.410 8.415 98,549 -0.09(-1.10%)
Feb 11, 2003 8.400 8.535 8.397 8.508 88,424 +0.20(+2.43%)
Feb 10, 2003 8.431 8.431 8.282 8.307 40,499 -0.10(-1.15%)
Feb 07, 2003 8.415 8.430 8.282 8.403 114,749 +0.14(+1.74%)
Feb 06, 2003 8.230 8.259 8.111 8.259 68,849 -0.11(-1.33%)
Feb 05, 2003 8.370 8.387 8.359 8.370 39,149 +0.01(+0.07%)
Feb 04, 2003 8.378 8.405 8.347 8.365 75,599 -0.26(-3.06%)
Feb 03, 2003 8.566 8.642 8.562 8.628 107,999 +0.08(+0.92%)
Jan 31, 2003 8.458 8.593 8.453 8.550 218,698 +0.09(+1.07%)
Jan 30, 2003 8.428 8.566 8.428 8.459 172,798 +0.21(+2.55%)
Jan 29, 2003 8.267 8.267 8.104 8.249 104,624 -0.05(-0.66%)
Jan 28, 2003 8.267 8.304 8.234 8.304 151,873 +0.36(+4.57%)
Jan 27, 2003 8.252 8.311 7.837 7.941 473,171 -0.69(-7.98%)
Jan 24, 2003 8.554 8.670 8.474 8.630 95,849 -0.23(-2.58%)
Jan 23, 2003 8.904 8.904 8.827 8.858 68,174 +0.09(+1.00%)
Jan 22, 2003 8.778 8.778 8.696 8.770 97,199 -0.09(-1.04%)
Jan 21, 2003 8.889 8.889 8.830 8.862 35,774 -0.10(-1.12%)
Jan 17, 2003 8.993 9.015 8.948 8.963 50,624 +0.15(+1.73%)
Jan 16, 2003 8.886 8.886 8.735 8.810 51,974 -0.21(-2.32%)
Jan 15, 2003 9.059 9.059 8.993 9.019 44,549 -0.09(-0.98%)
Jan 14, 2003 9.141 9.141 9.089 9.108 35,099 -0.00(-0.03%)
Jan 13, 2003 9.126 9.170 9.111 9.111 20,249 -0.07(-0.77%)
Jan 10, 2003 9.237 9.237 9.173 9.182 80,324 +0.09(+0.94%)
Jan 09, 2003 9.157 9.157 9.085 9.096 32,399 -0.03(-0.29%)
Jan 08, 2003 9.156 9.157 9.122 9.123 61,424 +0.00(+0.03%)
Jan 07, 2003 9.207 9.207 9.108 9.120 24,974 -0.06(-0.63%)
Jan 06, 2003 9.245 9.245 9.178 9.178 86,399 -0.01(-0.13%)
Jan 03, 2003 9.230 9.230 9.190 9.190 145,123 +0.03(+0.27%)
Jan 02, 2003 9.096 9.165 9.064 9.165 42,524 +0.07(+0.75%)
Dec 31, 2002 9.111 9.111 9.030 9.096 48,599 +0.13(+1.40%)
Dec 30, 2002 9.096 9.096 8.970 8.970 83,024 +0.01(+0.12%)
Dec 27, 2002 9.055 9.055 8.948 8.960 27,674 -0.10(-1.10%)
Dec 26, 2002 9.037 9.064 9.037 9.059 10,799 +0.03(+0.28%)
Dec 24, 2002 9.047 9.047 9.034 9.034 2,699 -0.05(-0.54%)
Dec 23, 2002 9.074 9.126 9.031 9.083 45,224 +0.04(+0.43%)
Dec 20, 2002 9.111 9.111 8.999 9.045 73,574 -0.03(-0.33%)
Dec 19, 2002 9.089 9.096 9.047 9.074 39,149 -0.29(-3.13%)
Dec 18, 2002 9.178 9.397 9.178 9.367 758,693 +0.24(+2.68%)
Dec 17, 2002 9.330 9.330 9.067 9.123 90,449 -0.28(-2.93%)
Dec 16, 2002 9.245 9.407 9.221 9.399 118,124 +0.30(+3.32%)
Dec 13, 2002 9.245 9.245 9.096 9.096 85,724 +0.00(+0.02%)
Dec 12, 2002 9.037 9.095 9.027 9.095 24,974 +0.16(+1.84%)
Dec 11, 2002 8.889 8.930 8.852 8.930 26,324 +0.12(+1.40%)
Dec 10, 2002 8.845 8.845 8.800 8.807 33,749 -0.07(-0.75%)
Dec 09, 2002 8.805 8.880 8.787 8.874 54,674 +0.02(+0.25%)
Dec 06, 2002 8.830 8.852 8.815 8.852 11,474 +0.10(+1.10%)
Dec 05, 2002 8.753 8.756 8.733 8.756 15,524 +0.00(+0.05%)
Dec 04, 2002 8.779 8.852 8.751 8.751 241,647 +0.12(+1.44%)
Dec 03, 2002 8.711 8.711 8.615 8.627 33,749 -0.25(-2.79%)
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.