$34.33 -0.05 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNN historical data

Date Open High Low Close Volume
4/29/201634.3334.3934.0634.33369,008
4/28/201634.3334.6534.2634.38448,589
4/27/201634.0234.0833.8433.99232,886
4/26/201633.7533.8933.6733.81286,053
4/25/201633.5333.8233.5333.82511,629
4/22/201633.2133.2532.7433.06491,759
4/21/201633.2533.5633.2233.48346,175
4/20/201633.7433.8833.6733.73409,810
4/19/201634.9834.9934.6434.79288,711
4/18/201634.5434.8534.5234.79286,913
4/15/201634.5034.6534.4234.62301,469
4/14/201634.2034.4634.1134.41232,784
4/13/201633.8534.0933.8234.01191,302
4/12/201633.5133.8033.3233.73145,389
4/11/201633.6833.7833.4333.43165,154
4/8/201633.6533.6533.4633.58135,436
4/7/201633.4533.6733.3733.47254,731
4/6/201633.0833.6233.0833.60196,574
4/5/201633.1733.3033.0833.13283,571
4/4/201633.9833.9933.6433.70336,115
4/1/201633.2233.6733.2133.61148,363
3/31/201633.4933.5433.2933.32150,548
3/30/201633.4733.6133.4033.50158,771
3/29/201632.6233.2232.5033.13219,779
3/28/201632.4132.5632.3332.47136,225
3/24/201632.1832.3632.1032.32287,183
3/23/201632.3732.4732.1732.26468,306
3/22/201632.0832.6232.0732.48303,368
3/21/201632.4432.6332.4032.55313,348
3/18/201632.5332.9232.5032.82363,609
3/17/201632.5132.7632.4532.67377,570
3/16/201631.9332.3431.8532.29248,018
3/15/201632.2132.2332.0632.14652,753
3/14/201632.6432.7032.5432.66368,314
3/11/201632.2932.7132.2532.63357,236
3/10/201632.3232.4831.8232.14462,512
3/9/201632.4632.6032.3632.44561,643
3/8/201632.7832.8432.4832.62233,986
3/7/201632.5432.8832.4632.79315,619
3/4/201632.6533.1232.6232.96442,569
3/3/201632.8333.0032.5632.99438,802
3/2/201632.9533.3432.8633.30341,907
3/1/201633.0533.3832.8833.31278,200
2/29/201632.6632.9232.5032.64205,310
2/26/201632.9333.0132.8032.81213,255
2/25/201633.0133.2432.8233.24536,796
2/24/201632.0432.6531.9532.55403,222
2/23/201632.7532.9232.5532.57169,900
2/22/201632.8533.1832.8233.05225,395
2/19/201632.9533.3532.8633.23572,779
2/18/201633.0533.3133.0233.04419,424
2/17/201632.9433.0332.6932.94555,582
2/16/201631.9332.1331.7231.98966,532
2/12/201630.9331.1830.8031.17559,462
2/11/201630.9330.9830.3630.55507,562
2/10/201631.7031.8631.4231.48818,957
2/9/201630.2331.2930.2331.181,184,504
2/8/201631.0631.0930.5730.88437,297
2/5/201632.3732.4331.8331.96292,812
2/4/201632.4932.6532.1532.44440,306
2/3/201633.2033.2232.7133.08446,587
2/2/201632.9833.0832.8232.99461,627
2/1/201633.0033.8132.9233.66554,588
1/29/201632.8733.5632.8533.56576,355
1/28/201633.0533.1432.6032.95369,229
1/27/201633.4233.5933.0433.24488,166
1/26/201632.8533.2432.7233.21428,004
1/25/201632.4032.7432.3532.40332,394
1/22/201632.4332.9032.3132.86850,068
1/21/201631.0931.8530.8831.61380,259
1/20/201631.1931.6730.5931.47364,127
1/19/201631.9031.9831.3031.53426,312
1/15/201631.7632.0431.4131.85506,863
1/14/201632.6633.1232.3932.99362,119
1/13/201633.4333.5632.7432.80256,049
1/12/201633.8533.8733.4233.77263,515
1/11/201633.6133.6633.1533.40281,566
1/8/201634.1034.2633.5533.59217,365
1/7/201634.0034.2733.8533.93263,476
1/6/201634.1934.6234.1934.49278,211
1/5/201634.6434.8534.4834.76372,034
1/4/201634.7734.8334.2434.80379,646
12/31/201535.7835.8535.5935.60126,161
12/30/201535.8136.1135.7235.88198,543
12/29/201535.6135.9435.5135.87203,099
12/28/201535.0035.2134.8735.21179,909
12/24/201534.9935.2534.9335.16105,512
12/23/201534.5135.0734.5035.02171,159
12/22/201534.1334.6434.0834.62228,908
12/21/201534.1934.5234.0234.25545,760
12/18/201533.1535.4233.0834.953,239,360
12/17/201533.8833.8833.2833.46761,168
12/16/201532.8233.0432.5932.95490,112
12/15/201532.9933.0232.6632.75337,359
12/14/201532.4532.5532.1432.48272,676
12/11/201533.0033.0532.5632.67232,177
12/10/201533.0633.1932.9132.94222,614
12/9/201533.0833.3532.8833.03259,017
12/8/201533.2633.4933.1533.26334,017
12/7/201533.7934.0033.6333.80554,835
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center