Smith & Nephew Shs Sponsored American Deposit Receipt Repr 5 Shs $86.90

down -0.40


29/8/2014 04:02 PM  |  NYSE : SNN  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNN historical data

Date Open High Low Close Volume
8/29/201486.8786.9786.3086.9065,814
8/28/201486.4587.6186.4587.3044,573
8/27/201487.2887.3586.9087.2434,876
8/26/201487.6287.6486.8286.8384,352
8/25/201487.8488.4087.7488.3344,469
8/22/201487.3087.9887.1087.2146,353
8/21/201488.0088.6687.6888.09116,327
8/20/201486.4487.2286.1187.0072,455
8/19/201486.8686.9586.5286.8558,142
8/18/201485.7386.0885.6486.0556,292
8/15/201485.9086.1784.7285.3096,468
8/14/201486.8987.4486.8287.0352,325
8/13/201486.7086.8786.1586.60170,302
8/12/201485.3286.4085.2586.01130,798
8/11/201485.3885.4184.2884.65179,621
8/8/201483.6783.8082.4382.91622,899
8/7/201485.0085.3983.4283.45260,601
8/6/201486.0786.6385.5086.05335,289
8/5/201490.4490.5288.9888.99247,944
8/4/201489.5789.8889.0189.50138,154
8/1/201489.0090.9088.9889.41304,241
7/31/201486.1686.9586.0786.07110,600
7/30/201487.5288.2486.9088.02116,715
7/29/201488.1488.9088.1088.2872,072
7/28/201488.6388.6387.7988.20156,185
7/25/201490.2390.2489.5689.84108,545
7/24/201490.2190.8490.1590.35209,556
7/23/201490.2890.6090.1090.3267,107
7/22/201489.4290.2289.3489.4966,168
7/21/201488.9288.9988.5188.7864,105
7/18/201488.6289.8388.6089.53117,814
7/17/201488.4188.6187.7687.88178,094
7/16/201489.0389.1488.2788.57102,655
7/15/201488.1088.4887.6287.62259,119
7/14/201487.7888.4287.2187.28337,083
7/11/201487.8488.0087.4087.7690,089
7/10/201487.5188.1587.3088.04135,497
7/9/201487.3688.2987.2988.14109,216
7/8/201488.6488.6687.2087.50189,520
7/7/201488.8089.6088.7289.40154,352
7/3/201489.5989.9589.3089.69112,075
7/2/201489.5090.4689.2990.00137,016
7/1/201489.8690.5989.6790.45108,464
6/30/201488.8689.5188.8689.28159,919
6/27/201488.2088.7588.0388.6582,632
6/26/201488.2688.7587.6888.60102,265
6/25/201488.3288.3987.7588.30293,901
6/24/201489.4789.6087.7788.84322,668
6/23/201491.2991.3089.5190.91618,365
6/20/201493.0593.1292.0092.17194,256
6/19/201490.6791.5690.6391.51165,552
6/18/201490.5890.5889.3690.31500,715
6/17/201490.8291.5090.8291.40135,293
6/16/201490.8892.3490.8891.89279,049
6/13/201491.5391.5390.9891.41106,239
6/12/201492.0892.1891.1592.02188,631
6/11/201492.0292.5291.9892.29118,908
6/10/201491.4192.7091.2792.25177,248
6/9/201490.7791.0990.6490.84234,943
6/6/201491.3791.3889.6291.25375,044
6/5/201492.5094.1791.2491.701,850,684
6/4/201488.87100.9088.3797.272,138,630
6/3/201486.0086.7985.9086.77155,275
6/2/201486.0586.6085.9986.60172,736
5/30/201488.4488.4687.5187.77258,521
5/29/201485.9087.4385.5787.18503,245
5/28/201482.2783.7581.4283.052,695,083
5/27/201480.3980.4280.0180.3441,471
5/23/201479.8880.0679.6779.97106,747
5/22/201480.2680.9980.2080.6568,581
5/21/201478.3879.5178.2779.50113,373
5/20/201477.4177.6877.1377.5469,632
5/19/201477.5677.5977.2677.4948,679
5/16/201477.6778.2677.6778.2232,340
5/15/201477.3777.5377.0377.4228,171
5/14/201477.7477.8277.4377.4952,710
5/13/201478.0578.4077.8878.1738,522
5/12/201477.5678.4177.5678.3549,515
5/9/201476.9177.2376.6977.1771,312
5/8/201477.7878.1377.6477.8468,568
5/7/201477.8578.0277.5577.9758,467
5/6/201477.6577.8977.4677.6376,633
5/5/201477.5578.0977.3578.0753,314
5/2/201476.9577.9876.8277.9796,892
5/1/201477.0377.2876.2976.82208,286
4/30/201477.3277.9477.2677.9487,285
4/29/201478.7278.8978.3978.61103,700
4/28/201477.8878.0177.2577.8595,877
4/25/201477.1777.4276.4876.90408,351
4/24/201476.1476.7876.1176.37191,140
4/23/201473.9174.2073.8173.8344,359
4/22/201473.8974.1873.7373.7348,563
4/21/201473.3573.5873.0873.5238,294
4/17/201472.8773.4172.7973.2657,954
4/16/201473.5773.5973.1873.5950,028
4/15/201473.5473.7772.6273.17196,842
4/14/201473.4873.7873.1873.74108,750
4/11/201473.9774.2473.6573.7565,412
4/10/201476.2276.2574.7774.79160,026
4/9/201475.8576.2475.5176.2469,252
Trading Center