Smith & Nephew Shs Sponsored American Deposit Receipt Repr 5 Shs $89.49

up +0.71


22/7/2014 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
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
4/8/201475.6075.7275.2575.2995,703
4/7/201475.9976.0375.4475.5452,626
4/4/201476.1976.7675.9576.13237,881
4/3/201476.2176.2975.7376.14142,859
4/2/201476.3276.6676.0876.58139,446
4/1/201476.6977.1276.6576.9842,068
3/31/201476.0576.5075.9376.4885,686
3/28/201477.2277.5076.7976.8165,722
3/27/201475.6975.7875.0675.2572,711
3/26/201476.1176.3475.6575.8661,888
3/25/201476.3576.6676.1076.3796,783
3/24/201476.0476.1175.3575.5698,550
3/21/201476.6576.6875.5075.50230,232
3/20/201476.7477.0276.4876.6037,426
3/19/201478.2878.2976.9777.3036,087
3/18/201477.7078.2277.5378.1745,370
3/17/201477.5077.9577.3377.4943,010
3/14/201476.8977.7076.8977.3646,886
3/13/201477.8277.8876.6476.7048,397
3/12/201476.1676.8375.8976.8360,842
3/11/201477.3377.8077.2177.6148,816
3/10/201477.1977.4876.7677.4882,267
3/7/201477.8278.1677.5978.05132,293
3/6/201479.0379.4179.0179.2243,969
3/5/201478.7678.9778.6578.9035,595
3/4/201478.8279.5078.7979.4275,854
3/3/201478.5878.7678.0878.4871,953
2/28/201479.4980.1479.4979.64174,707
Trading Center