$28.63 +0.56 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201628.4428.7828.4128.63524,026
12/1/201628.3328.4228.0228.07606,619
11/29/201628.4128.6928.4128.50712,125
11/28/201628.1228.3628.0628.27640,316
11/25/201628.0528.2727.9628.21206,909
11/23/201627.2927.7027.2627.65384,406
11/22/201628.0028.0127.4427.64693,009
11/21/201627.7927.9527.7327.94371,407
11/18/201627.7727.8127.6627.73736,937
11/17/201627.5227.8727.4827.82602,363
11/16/201627.2927.5227.2627.37550,552
11/15/201627.0727.5027.0727.501,072,256
11/14/201627.1127.2126.9727.111,519,548
11/11/201627.5827.6927.4327.51700,287
11/10/201627.7227.7427.2227.531,870,807
11/9/201628.6528.7227.9928.591,309,081
11/8/201628.5728.7528.5028.64364,557
11/7/201628.8128.8828.6428.75298,893
11/4/201628.2728.7228.2728.43479,099
11/3/201628.8328.9328.6828.73832,743
11/2/201628.9128.9428.5728.62774,087
11/1/201628.8529.0628.5428.67815,241
10/31/201629.2429.4929.0329.25631,968
10/28/201629.8829.9529.7129.71396,813
10/27/201629.6529.6829.3729.43376,620
10/26/201629.6229.6529.4629.51462,654
10/25/201629.9629.9629.8129.85477,003
10/24/201630.1730.3030.0730.13306,885
10/21/201630.3330.4530.2430.40270,705
10/20/201630.4930.7930.4630.71259,593
10/19/201630.7030.8230.5930.76571,783
10/18/201630.8430.9430.7630.79328,415
10/17/201630.2930.4030.2130.32603,838
10/14/201630.6630.8830.6630.741,120,895
10/13/201630.1730.7430.1030.62449,143
10/12/201630.3030.3630.1030.28498,606
10/11/201631.2331.2330.6230.66312,194
10/10/201631.1631.4331.1631.29349,360
10/7/201631.0931.4231.0831.38375,537
10/6/201631.2031.4731.1031.41870,891
10/5/201632.5332.6132.4132.44250,169
10/4/201633.3333.4232.8532.97557,091
10/3/201632.8333.0132.7432.96838,761
9/30/201632.6532.8632.6032.781,410,416
9/29/201633.0133.0432.2232.371,468,269
9/28/201633.1833.2932.9033.24196,602
9/27/201632.5532.9132.4632.87331,207
9/26/201632.7232.7532.5932.65329,329
9/23/201633.1733.4133.1633.35249,806
9/22/201633.5233.6133.4833.58486,217
9/21/201632.6932.8532.4132.83399,800
9/20/201632.9332.9432.8032.82223,396
9/19/201632.8832.9932.6832.76286,749
9/16/201632.7832.8032.6132.73489,869
9/15/201632.9133.1532.8033.10370,025
9/14/201632.5832.8532.5232.82340,674
9/13/201632.6932.7732.4332.51237,480
9/12/201632.3833.1032.3633.06346,959
9/9/201632.9032.9432.4832.48346,543
9/8/201633.1333.2133.0333.07170,790
9/7/201633.3833.4733.2733.29282,396
9/6/201633.5833.7333.4633.70439,776
9/2/201633.5833.6233.4333.47333,386
9/1/201632.7432.7732.5332.70260,776
8/31/201632.7232.8532.6932.80438,964
8/30/201632.8833.0832.7632.81582,487
8/29/201632.8733.1532.8733.00322,837
8/26/201632.7333.0332.4932.981,245,460
8/25/201632.8332.9832.6632.73256,545
8/24/201633.3233.3332.9032.94201,266
8/23/201633.4033.5733.2833.29304,328
8/22/201633.0633.4233.0333.35255,396
8/19/201633.2633.3333.1733.32250,455
8/18/201633.5033.6333.4533.56128,097
8/17/201633.2833.5633.2533.44306,323
8/16/201633.6333.8333.6233.76242,095
8/15/201633.6333.9133.6333.81217,394
8/12/201633.8033.8533.5933.66217,203
8/11/201633.5333.7633.3933.70259,421
8/10/201633.1933.3533.1433.28348,621
8/9/201633.2533.7133.2533.62265,245
8/8/201633.2633.4733.2633.45278,285
8/5/201633.3933.5133.3633.48205,788
8/4/201633.1133.3733.1133.34284,405
8/3/201633.2233.3633.1333.20281,799
8/2/201633.4933.5233.3433.48898,811
8/1/201633.4133.4633.1133.18594,535
7/29/201633.1333.5332.9433.29602,605
7/28/201633.0533.2932.6532.651,314,274
7/27/201634.4434.6234.3634.60344,789
7/26/201634.5934.7534.3434.52308,555
7/25/201634.4834.6334.4034.54444,184
7/22/201634.5434.5834.2834.44518,843
7/21/201634.7234.8634.5534.65200,959
7/20/201634.7234.9734.6634.84622,903
7/19/201634.3634.5134.3034.51484,184
7/18/201634.8434.9634.7834.85300,640
7/15/201635.0035.0334.6534.75399,102
7/14/201635.0935.1134.9535.06346,042
7/13/201635.3035.3034.6834.69484,891
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center