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 (%)
Aug 29, 2003 9.950 9.958 9.912 9.946 253,459 +0.11(+1.10%)
Aug 28, 2003 9.782 9.891 9.767 9.837 248,886 +0.18(+1.85%)
Aug 27, 2003 9.583 9.658 9.583 9.658 156,778 +0.17(+1.76%)
Aug 26, 2003 9.549 9.552 9.453 9.491 69,244 -0.08(-0.83%)
Aug 25, 2003 9.606 9.675 9.537 9.571 218,837 -0.03(-0.27%)
Aug 22, 2003 9.652 9.652 9.597 9.597 34,622 -0.00(-0.02%)
Aug 21, 2003 9.644 9.678 9.598 9.598 67,937 -0.21(-2.12%)
Aug 20, 2003 9.713 9.813 9.713 9.806 85,575 -0.13(-1.29%)
Aug 19, 2003 9.904 9.952 9.845 9.935 84,268 -0.11(-1.07%)
Aug 18, 2003 10.03 10.07 10.02 10.04 75,776 +0.13(+1.33%)
Aug 15, 2003 9.920 9.920 9.843 9.911 39,847 -0.03(-0.32%)
Aug 14, 2003 9.958 9.958 9.889 9.943 34,622 +0.04(+0.39%)
Aug 13, 2003 9.981 9.981 9.832 9.904 179,642 -0.32(-3.14%)
Aug 12, 2003 10.23 10.26 10.19 10.23 82,308 -0.07(-0.67%)
Aug 11, 2003 10.42 10.47 10.29 10.29 52,912 -0.01(-0.07%)
Aug 08, 2003 10.39 10.44 10.29 10.30 179,642 -0.01(-0.06%)
Aug 07, 2003 10.24 10.34 10.24 10.31 203,812 +0.47(+4.81%)
Aug 06, 2003 9.240 9.984 9.240 9.836 1,170,615 +0.60(+6.46%)
Aug 05, 2003 9.307 9.307 9.203 9.238 503,652 -0.09(-0.97%)
Aug 04, 2003 9.361 9.402 9.326 9.329 617,316 -0.10(-1.07%)
Aug 01, 2003 9.338 9.460 9.246 9.430 1,250,311 -0.06(-0.63%)
Jul 31, 2003 9.177 9.490 9.151 9.490 709,424 +0.11(+1.16%)
Jul 30, 2003 9.185 9.453 9.162 9.381 417,423 +0.33(+3.60%)
Jul 29, 2003 9.032 9.095 8.989 9.055 283,508 -0.06(-0.64%)
Jul 28, 2003 9.133 9.136 9.032 9.113 82,962 -0.03(-0.37%)
Jul 25, 2003 9.024 9.150 8.984 9.147 318,783 +0.10(+1.10%)
Jul 24, 2003 9.006 9.124 8.964 9.047 203,812 +0.04(+0.42%)
Jul 23, 2003 8.925 9.009 8.863 9.009 124,769 +0.10(+1.12%)
Jul 22, 2003 8.879 8.934 8.825 8.909 103,212 -0.03(-0.34%)
Jul 21, 2003 9.039 9.039 8.917 8.940 121,503 -0.11(-1.18%)
Jul 18, 2003 8.909 9.047 8.863 9.047 109,091 +0.17(+1.95%)
Jul 17, 2003 8.894 8.894 8.828 8.874 107,132 -0.07(-0.74%)
Jul 16, 2003 8.971 8.971 8.860 8.940 145,673 -0.09(-1.02%)
Jul 15, 2003 9.194 9.194 9.010 9.032 161,351 -0.18(-1.96%)
Jul 14, 2003 9.277 9.323 9.212 9.212 352,099 -0.04(-0.45%)
Jul 11, 2003 9.208 9.277 9.200 9.254 190,094 +0.08(+0.83%)
Jul 10, 2003 9.001 9.177 8.955 9.177 210,998 +0.22(+2.50%)
Jul 09, 2003 8.902 8.964 8.848 8.954 124,116 +0.15(+1.72%)
Jul 08, 2003 8.885 8.885 8.758 8.802 1,001,425 -0.15(-1.68%)
Jul 07, 2003 8.952 9.032 8.836 8.952 485,361 -0.20(-2.21%)
Jul 03, 2003 9.154 9.183 9.139 9.154 39,847 +0.05(+0.50%)
Jul 02, 2003 8.932 9.108 8.932 9.108 171,150 +0.07(+0.76%)
Jul 01, 2003 8.863 9.039 8.795 9.039 239,741 +0.16(+1.81%)
Jun 30, 2003 9.108 9.108 8.850 8.879 293,307 -0.22(-2.44%)
Jun 27, 2003 9.246 9.269 9.085 9.101 159,391 -0.27(-2.86%)
Jun 26, 2003 9.200 9.369 9.185 9.369 84,268 +0.12(+1.34%)
Jun 25, 2003 9.237 9.277 9.212 9.245 103,866 +0.03(+0.32%)
Jun 24, 2003 9.200 9.216 9.078 9.216 227,982 -0.07(-0.73%)
Jun 23, 2003 9.369 9.370 9.170 9.283 229,289 -0.15(-1.64%)
Jun 20, 2003 9.338 9.522 9.338 9.437 230,595 -0.32(-3.23%)
Jun 19, 2003 9.813 9.813 9.731 9.753 231,248 -0.13(-1.36%)
Jun 18, 2003 10.05 10.06 9.855 9.888 541,540 -0.13(-1.33%)
Jun 17, 2003 9.920 10.03 9.920 10.02 201,199 +0.27(+2.75%)
Jun 16, 2003 9.858 9.889 9.751 9.753 133,915 +0.09(+0.97%)
Jun 13, 2003 9.698 9.721 9.644 9.659 100,599 +0.04(+0.40%)
Jun 12, 2003 9.568 9.698 9.568 9.621 265,217 +0.21(+2.18%)
Jun 11, 2003 9.307 9.416 9.307 9.416 48,340 +0.03(+0.29%)
Jun 10, 2003 9.407 9.477 9.307 9.389 93,414 +0.06(+0.62%)
Jun 09, 2003 9.277 9.385 9.216 9.330 101,906 -0.19(-2.01%)
Jun 06, 2003 9.378 9.566 9.378 9.522 109,745 +0.39(+4.26%)
Jun 05, 2003 9.223 9.223 9.078 9.133 246,926 -0.10(-1.06%)
Jun 04, 2003 9.177 9.231 9.162 9.231 105,172 +0.06(+0.67%)
Jun 03, 2003 9.261 9.261 8.994 9.170 477,522 -0.15(-1.58%)
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.