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

Smith & Nephew Snats ADR (NY: SNN )

25.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2009 10.50 10.70 10.25 10.39 388,344 -0.15(-1.43%)
Apr 29, 2009 10.34 10.68 10.33 10.54 397,186 +0.44(+4.40%)
Apr 28, 2009 10.14 10.21 10.08 10.09 190,878 -0.01(-0.06%)
Apr 27, 2009 10.07 10.20 10.02 10.10 143,480 +0.06(+0.62%)
Apr 24, 2009 10.03 10.12 9.947 10.04 182,110 -0.29(-2.78%)
Apr 23, 2009 10.06 10.34 10.00 10.32 437,281 +0.52(+5.32%)
Apr 22, 2009 9.742 9.917 9.736 9.802 395,938 -0.25(-2.48%)
Apr 21, 2009 9.825 10.07 9.822 10.05 201,090 +0.11(+1.07%)
Apr 20, 2009 9.920 9.994 9.843 9.944 538,702 -0.25(-2.47%)
Apr 17, 2009 10.17 10.26 10.08 10.20 239,778 -0.18(-1.77%)
Apr 16, 2009 10.24 10.40 10.21 10.38 210,604 -0.07(-0.62%)
Apr 15, 2009 10.28 10.48 10.24 10.44 283,359 +0.14(+1.32%)
Apr 14, 2009 10.22 10.43 10.20 10.31 1,084,132 -0.14(-1.36%)
Apr 13, 2009 10.30 10.47 10.25 10.45 190,378 +0.11(+1.06%)
Apr 09, 2009 10.25 10.37 10.05 10.34 807,856 +0.53(+5.41%)
Apr 08, 2009 9.864 9.893 9.621 9.810 420,501 +0.55(+5.99%)
Apr 07, 2009 9.212 9.333 9.182 9.256 445,604 +0.07(+0.77%)
Apr 06, 2009 9.274 9.357 9.123 9.185 413,548 -0.39(-4.02%)
Apr 03, 2009 9.689 9.692 9.511 9.570 1,086,562 -0.09(-0.89%)
Apr 02, 2009 9.727 9.902 9.633 9.656 513,667 +0.16(+1.65%)
Apr 01, 2009 9.399 9.526 9.363 9.499 417,737 +0.24(+2.59%)
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%)
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.