$35.76 +0.44 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNN historical data

Date Open High Low Close Volume
4/24/201535.5735.9735.4435.76235,303
4/23/201535.0635.4534.9635.32193,678
4/22/201535.2735.2834.8935.15368,586
4/21/201534.3634.9834.3534.78273,258
4/20/201534.3734.5934.3134.45164,702
4/17/201534.2234.2433.9534.12233,482
4/16/201534.3934.4634.1734.38147,760
4/15/201534.5034.5934.1334.47232,734
4/14/201534.9035.0334.6435.00557,550
4/13/201534.7435.0434.6834.68470,797
4/10/201534.7535.1334.6934.98206,741
4/9/201534.7834.9434.6534.86244,910
4/8/201535.1535.1534.5934.65372,758
4/7/201534.3834.5034.1834.19251,163
4/6/201534.2034.4933.9634.31222,620
4/2/201534.2034.3334.0834.23481,797
4/1/201534.0534.0733.6433.95510,148
3/31/201533.7134.2933.7034.171,145,333
3/30/201533.8434.2533.8434.18649,547
3/27/201534.1534.3333.9034.28697,457
3/26/201533.9634.3333.7734.29940,114
3/25/201534.9835.0034.1834.281,347,021
3/24/201534.9134.9534.5834.721,055,053
3/23/201534.5934.8034.3534.57790,397
3/20/201533.9634.3833.6634.271,053,530
3/19/201534.1434.2033.8533.86213,802
3/18/201533.3234.4133.3234.12588,457
3/17/201533.4333.6733.2633.60433,584
3/16/201533.6734.0433.6634.03479,277
3/13/201533.4333.5633.2033.50578,403
3/12/201534.0234.0633.8533.88427,671
3/11/201533.3533.5233.1933.44354,410
3/10/201533.5733.9133.5133.54385,457
3/9/201534.1134.1833.7433.771,289,796
3/6/201534.6834.7434.1134.22413,094
3/5/201535.0235.1034.7634.791,070,472
3/4/201534.7434.8834.4934.60867,829
3/3/201534.8835.4433.7634.102,993,224
3/2/201536.6936.9636.6236.85213,232
2/27/201536.7037.4536.5436.85692,193
2/26/201536.3036.4636.2736.34124,529
2/25/201536.2536.6136.2236.48156,331
2/24/201536.3736.6936.2936.59149,585
2/23/201536.3336.5236.2436.49234,558
2/20/201536.1236.5636.0136.44208,750
2/19/201536.6436.7136.4436.52140,449
2/18/201536.4636.7236.2436.60237,607
2/17/201535.8736.3135.7636.21188,677
2/13/201535.8436.0935.6235.82731,362
2/12/201535.9236.1335.8836.10276,218
2/11/201535.8335.9235.3635.57647,872
2/10/201536.1236.2835.9536.13390,602
2/9/201536.1536.4736.1036.31585,383
2/6/201536.4136.6236.1336.34432,502
2/5/201536.6036.7536.3036.71715,975
2/4/201535.7235.7835.1035.17489,370
2/3/201535.6735.8035.4835.67578,955
2/2/201535.7035.8135.3035.81260,355
1/30/201536.2236.2735.6935.80379,568
1/29/201536.2136.4136.0036.34373,381
1/28/201536.1236.4135.6835.68445,824
1/27/201535.7436.0035.5335.83357,191
1/26/201535.8236.1035.7435.89350,176
1/23/201535.9236.1235.5335.56277,481
1/22/201536.0636.1335.7736.10451,840
1/21/201535.8336.1535.6836.10336,748
1/20/201536.1936.2935.8736.02431,614
1/16/201535.5536.0235.4235.98564,249
1/15/201535.2235.5835.1035.27452,086
1/14/201535.0635.2634.7935.091,089,619
1/13/201535.3135.4834.7135.071,023,199
1/12/201536.1336.1635.4036.01631,036
1/9/201536.0936.6435.7236.40506,232
1/8/201535.9536.5235.9336.31946,902
1/7/201535.9236.5535.7936.25906,833
1/6/201535.6536.0735.5735.90692,534
1/5/201536.0236.5035.7735.881,426,633
1/2/201536.2936.4735.7635.95689,554
12/31/201437.3037.5636.7236.74477,645
12/30/201437.0037.5936.9437.261,004,741
12/29/201437.4737.4937.0737.111,555,614
12/26/201438.2838.5738.0638.52557,816
12/24/201437.6438.4637.0638.181,842,689
12/23/201434.1039.8033.6138.043,943,396
12/22/201434.8134.8734.7134.78232,046
12/19/201434.2234.6234.0634.54494,211
12/18/201433.7334.5233.6734.49329,088
12/17/201432.6233.4732.4933.26360,289
12/16/201432.5533.2632.3832.57386,744
12/15/201432.6132.7231.6532.06462,950
12/12/201433.0933.1832.4732.48307,891
12/11/201433.0333.3232.8832.89869,469
12/10/201433.3133.3833.0233.18495,289
12/9/201433.5933.9733.5133.97474,497
12/8/201434.5034.7334.3434.44711,325
12/5/201434.7935.2634.6135.18510,986
12/4/201434.5734.7134.2234.65908,189
12/3/201434.6634.9634.4434.921,306,856
12/2/201434.3834.5534.1634.47389,916
12/1/201434.5934.7534.3334.52482,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center