Breaking News Bar

Business News and Information

Smith & Nephew Snats (NY: SNN )

37.35 USD -0.07 (-0.19%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 36.71 37.47 36.64 37.35 259,100 -0.07(-0.19%)
Sep 24, 2020 37.68 37.81 37.02 37.42 251,352 -0.26(-0.69%)
Sep 23, 2020 38.34 38.48 37.53 37.68 242,041 -0.04(-0.11%)
Sep 22, 2020 37.18 37.82 37.04 37.72 637,822 +0.12(+0.32%)
Sep 21, 2020 37.72 37.75 37.06 37.60 411,386 -1.71(-4.35%)
Sep 18, 2020 39.76 40.34 39.22 39.31 720,500 -1.00(-2.48%)
Sep 17, 2020 40.37 40.62 39.93 40.31 209,825 -0.49(-1.20%)
Sep 16, 2020 40.69 41.06 40.69 40.80 247,893 +0.36(+0.89%)
Sep 15, 2020 40.57 40.78 40.39 40.44 197,334 +0.10(+0.25%)
Sep 14, 2020 40.44 40.62 40.22 40.34 160,734 +0.07(+0.17%)
Sep 11, 2020 40.42 40.48 39.89 40.27 146,300 +0.17(+0.42%)
Sep 10, 2020 41.07 41.07 40.09 40.10 225,658 -0.85(-2.08%)
Sep 09, 2020 40.41 41.08 40.37 40.95 218,545 +0.79(+1.97%)
Sep 08, 2020 40.23 40.75 40.09 40.16 565,535 +0.04(+0.10%)
Sep 04, 2020 40.69 40.85 39.30 40.12 334,500 +0.10(+0.25%)
Sep 03, 2020 41.41 41.44 39.94 40.02 288,805 -2.00(-4.76%)
Sep 02, 2020 41.63 42.04 41.41 42.02 292,393 +1.15(+2.81%)
Sep 01, 2020 40.82 41.01 40.67 40.87 347,524 +0.22(+0.54%)
Aug 31, 2020 40.57 40.86 40.20 40.65 194,831 -0.21(-0.51%)
Aug 28, 2020 40.68 40.94 40.45 40.86 271,000 +0.26(+0.64%)
Aug 27, 2020 40.36 40.71 40.07 40.60 328,800 +0.42(+1.05%)
Aug 26, 2020 39.75 40.19 39.71 40.18 198,043 -0.24(-0.59%)
Aug 25, 2020 40.50 40.56 40.04 40.42 233,716 +0.63(+1.58%)
Aug 24, 2020 40.04 40.11 39.50 39.79 276,391 +0.38(+0.96%)
Aug 21, 2020 39.17 39.47 39.02 39.41 258,800 -0.79(-1.97%)
Aug 20, 2020 40.10 40.37 40.03 40.20 201,241 -0.12(-0.30%)
Aug 19, 2020 41.11 41.11 40.08 40.32 275,508 -0.33(-0.81%)
Aug 18, 2020 40.99 41.14 40.47 40.65 336,000 -0.28(-0.68%)
Aug 17, 2020 40.75 41.19 40.75 40.93 208,555 -0.14(-0.34%)
Aug 14, 2020 41.41 41.47 40.94 41.07 167,600 -0.92(-2.19%)
Aug 13, 2020 41.84 42.13 41.76 41.99 241,919 -0.14(-0.33%)
Aug 12, 2020 41.72 42.40 41.61 42.13 359,160 +1.23(+3.01%)
Aug 11, 2020 41.52 41.57 40.90 40.90 383,849 +0.00(+0.00%)
Aug 10, 2020 41.56 41.64 40.85 40.90 502,400 -0.92(-2.20%)
Aug 07, 2020 41.81 41.99 41.47 41.82 412,800 +0.85(+2.07%)
Aug 06, 2020 40.70 40.97 40.57 40.97 393,443 +0.06(+0.15%)
Aug 05, 2020 40.92 41.16 40.76 40.91 379,442 +0.74(+1.84%)
Aug 04, 2020 39.75 40.56 39.70 40.17 507,711 -0.51(-1.25%)
Aug 03, 2020 40.40 40.74 40.29 40.68 317,292 +0.87(+2.19%)
Jul 31, 2020 41.12 41.18 39.56 39.81 472,100 -1.11(-2.71%)
Jul 30, 2020 39.76 40.99 39.73 40.92 454,112 -1.24(-2.94%)
Jul 29, 2020 41.66 42.42 41.55 42.16 730,738 +0.34(+0.81%)
Jul 28, 2020 42.19 42.36 41.77 41.82 485,151 +0.58(+1.41%)
Jul 27, 2020 41.02 41.48 40.99 41.24 366,694 -0.04(-0.10%)
Jul 24, 2020 41.32 41.40 40.94 41.28 200,800 -0.85(-2.02%)
Jul 23, 2020 42.55 42.90 42.04 42.13 281,063 +0.12(+0.29%)
Jul 22, 2020 41.62 42.04 41.59 42.01 236,989 +0.19(+0.45%)
Jul 21, 2020 42.08 42.48 41.75 41.82 441,785 +0.19(+0.46%)
Jul 20, 2020 41.79 41.79 41.39 41.63 365,799 +0.01(+0.02%)
Jul 17, 2020 41.10 41.70 40.91 41.62 323,200 +0.93(+2.29%)
Jul 16, 2020 40.77 40.92 40.40 40.69 658,690 -1.10(-2.63%)
Jul 15, 2020 41.39 42.28 41.23 41.79 882,816 +2.43(+6.17%)
Jul 14, 2020 38.51 39.42 38.45 39.36 344,976 +0.68(+1.76%)
Jul 13, 2020 39.50 39.54 38.58 38.68 635,981 +0.17(+0.44%)
Jul 10, 2020 38.71 38.79 38.24 38.51 275,500 +0.07(+0.18%)
Jul 09, 2020 39.16 39.16 38.15 38.44 469,957 -0.61(-1.56%)
Jul 08, 2020 39.07 39.31 38.67 39.05 456,926 -0.39(-0.99%)
Jul 07, 2020 39.43 39.90 39.07 39.44 598,454 -0.42(-1.05%)
Jul 06, 2020 40.08 40.18 39.67 39.86 439,103 +0.44(+1.12%)
Jul 02, 2020 39.78 39.96 39.36 39.42 598,400 -0.26(-0.66%)
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.
 
bottom clear