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

Smith & Nephew Snats ADR (NY: SNN )

26.09 +0.24 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 8.556 8.593 8.496 8.499 128,923 -0.22(-2.50%)
Apr 29, 2002 8.719 8.719 8.716 8.717 5,399 -0.05(-0.61%)
Apr 26, 2002 8.778 8.778 8.770 8.770 14,849 +0.21(+2.42%)
Apr 25, 2002 8.536 8.578 8.536 8.563 4,724 +0.10(+1.23%)
Apr 24, 2002 8.489 8.489 8.446 8.459 62,774 +0.01(+0.18%)
Apr 23, 2002 8.319 8.456 8.319 8.445 234,898 +0.09(+1.06%)
Apr 22, 2002 8.296 8.356 8.296 8.356 118,799 +0.11(+1.33%)
Apr 19, 2002 8.252 8.268 8.228 8.246 18,899 -0.07(-0.87%)
Apr 18, 2002 8.341 8.341 8.296 8.319 32,399 -0.12(-1.37%)
Apr 17, 2002 8.445 8.445 8.430 8.434 20,924 -0.18(-2.10%)
Apr 16, 2002 8.622 8.622 8.615 8.615 6,749 -0.09(-1.02%)
Apr 15, 2002 8.750 8.750 8.676 8.704 23,624 +0.01(+0.09%)
Apr 12, 2002 8.696 8.733 8.682 8.696 65,474 -0.01(-0.09%)
Apr 11, 2002 8.778 8.778 8.631 8.704 113,399 -0.10(-1.09%)
Apr 10, 2002 8.793 8.803 8.785 8.800 16,199 +0.08(+0.90%)
Apr 09, 2002 8.719 8.722 8.719 8.722 1,349 +0.05(+0.58%)
Apr 08, 2002 8.682 8.682 8.667 8.671 6,749 -0.13(-1.46%)
Apr 05, 2002 8.785 8.800 8.785 8.800 3,374 -0.01(-0.12%)
Apr 04, 2002 8.809 8.810 8.785 8.810 39,149 -0.00(-0.05%)
Apr 03, 2002 8.719 8.815 8.719 8.815 187,648 +0.12(+1.36%)
Apr 02, 2002 8.778 8.782 8.696 8.696 85,724 -0.01(-0.09%)
Apr 01, 2002 8.696 8.704 8.695 8.704 12,824 +0.00(+0.00%)
Mar 29, 2002 8.689 8.704 8.689 8.704 4,724 +0.00(+0.00%)
Mar 28, 2002 8.689 8.704 8.689 8.704 4,724 +0.05(+0.60%)
Mar 27, 2002 8.667 8.667 8.652 8.652 48,599 -0.04(-0.49%)
Mar 26, 2002 8.685 8.696 8.605 8.695 76,274 -0.02(-0.24%)
Mar 25, 2002 8.738 8.738 8.716 8.716 10,124 -0.03(-0.29%)
Mar 22, 2002 8.926 8.939 8.741 8.741 101,249 -0.13(-1.50%)
Mar 21, 2002 8.911 8.919 8.859 8.874 34,424 -0.18(-1.95%)
Mar 20, 2002 9.074 9.074 9.047 9.050 26,324 +0.03(+0.28%)
Mar 19, 2002 9.022 9.030 9.022 9.025 8,099 +0.16(+1.75%)
Mar 18, 2002 8.810 8.874 8.805 8.870 75,599 +0.02(+0.25%)
Mar 15, 2002 8.770 8.847 8.770 8.847 30,374 +0.11(+1.31%)
Mar 14, 2002 8.726 8.733 8.705 8.733 14,849 +0.03(+0.34%)
Mar 13, 2002 8.726 8.726 8.671 8.704 10,124 -0.02(-0.25%)
Mar 12, 2002 8.793 8.793 8.726 8.726 58,724 -0.10(-1.17%)
Mar 11, 2002 8.822 8.852 8.809 8.830 269,997 +0.07(+0.79%)
Mar 08, 2002 8.948 8.948 8.760 8.760 125,548 +0.08(+0.90%)
Mar 07, 2002 8.674 8.682 8.674 8.682 8,774 -0.08(-0.93%)
Mar 06, 2002 8.763 8.763 8.756 8.763 12,824 +0.01(+0.10%)
Mar 05, 2002 8.760 8.760 8.754 8.754 7,424 -0.02(-0.27%)
Mar 04, 2002 8.713 8.778 8.713 8.778 31,049 -0.26(-2.87%)
Mar 01, 2002 9.030 9.037 9.022 9.037 44,549 +0.05(+0.53%)
Feb 28, 2002 9.111 9.116 8.990 8.990 203,848 -0.04(-0.44%)
Feb 27, 2002 9.007 9.096 9.007 9.030 202,498 +0.24(+2.78%)
Feb 26, 2002 8.802 8.802 8.785 8.785 14,174 -0.00(-0.03%)
Feb 25, 2002 8.800 8.800 8.785 8.788 14,849 +0.03(+0.29%)
Feb 22, 2002 8.667 8.775 8.667 8.763 56,699 +0.23(+2.66%)
Feb 21, 2002 8.548 8.556 8.529 8.536 15,524 -0.01(-0.14%)
Feb 20, 2002 8.578 8.585 8.548 8.548 42,524 +0.04(+0.52%)
Feb 19, 2002 8.519 8.519 8.422 8.504 70,874 -0.22(-2.55%)
Feb 18, 2002 8.637 8.726 8.637 8.726 71,549 +0.00(+0.00%)
Feb 15, 2002 8.637 8.726 8.637 8.726 71,549 -0.01(-0.17%)
Feb 14, 2002 8.741 8.754 8.741 8.741 36,449 -0.16(-1.85%)
Feb 13, 2002 8.926 8.933 8.905 8.905 12,824 -0.02(-0.23%)
Feb 12, 2002 8.963 8.963 8.926 8.926 23,624 +0.03(+0.33%)
Feb 11, 2002 8.904 8.919 8.896 8.896 14,849 -0.04(-0.46%)
Feb 08, 2002 8.889 8.938 8.889 8.938 600,070 +0.31(+3.57%)
Feb 07, 2002 8.659 8.659 8.622 8.630 64,799 +0.13(+1.53%)
Feb 06, 2002 8.445 8.499 8.445 8.499 41,849 +0.07(+0.83%)
Feb 05, 2002 8.445 8.445 8.407 8.430 16,874 -0.15(-1.73%)
Feb 04, 2002 8.593 8.593 8.578 8.578 16,199 +0.01(+0.17%)
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.