$34.54 +0.05 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 19, 2014 | 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
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
11/28/201434.6435.1434.5934.71726,679
11/26/201435.3235.7634.8235.76909,939
11/25/201435.5635.7635.2735.42786,939
11/24/201435.9337.1535.3236.122,544,882
11/21/201434.4034.6934.2434.62767,032
11/20/201434.2634.3834.0234.35333,205
11/19/201433.7634.3433.6634.28424,271
11/18/201433.6633.9033.5233.78178,526
11/17/201433.0733.7833.0333.72310,792
11/14/201433.1233.3432.9833.27109,770
11/13/201433.4633.7333.3433.70121,531
11/12/201433.6333.6333.3933.53151,456
11/11/201433.7233.9133.6633.91109,417
11/10/201433.3333.5233.2733.46259,650
11/7/201433.4333.4533.1433.21225,269
11/6/201433.8233.9433.4533.60189,658
11/5/201434.1134.3133.9034.22156,514
11/4/201433.7633.8533.6033.77148,158
11/3/201433.6533.7533.5533.70180,290
10/31/201433.8234.1033.7734.05190,447
10/30/201433.4634.1133.2533.83378,511
10/29/201432.8033.1832.6832.74276,783
10/28/201432.4832.9332.3332.91667,266
10/27/201431.5731.9931.5331.77164,693
10/24/201431.7431.9031.7031.84150,072
10/23/201431.6732.0631.6631.80307,742
10/22/201431.3831.6131.1631.34424,030
10/21/201430.9031.4330.8931.36381,725
10/20/201430.5130.8730.4830.85216,599
10/17/201430.2830.6430.2730.42270,431
10/16/201428.9429.6128.8729.39608,565
10/15/201429.7329.9629.0729.81774,792
10/14/201477.8978.3777.2077.36200,764
10/13/201478.5579.3677.6477.73134,936
10/10/201479.9480.1578.8578.85220,531
10/9/201481.8882.1779.7279.73342,955
10/8/201480.9382.6380.7182.59204,409
10/7/201482.9883.2781.8881.88178,700
10/6/201482.7383.2282.4383.14236,367
10/3/201482.0282.9782.0282.91229,883
10/2/201482.1482.1480.5481.59312,968
10/1/201484.0484.0682.7883.07128,796
9/30/201484.3384.6384.0084.19236,565
9/29/201483.3284.2083.2784.10550,574
9/26/201483.7684.2883.5684.03360,510
9/25/201484.3784.3783.2383.29358,947
9/24/201484.5484.9684.3884.73227,408
9/23/201485.0985.5384.6085.25446,060
9/22/201487.4187.5386.8787.50254,387
9/19/201487.7187.7786.8987.37351,377
9/18/201487.0588.2087.0088.15147,396
9/17/201485.6186.1585.0485.39238,550
9/16/201486.4487.5086.3786.91111,804
9/15/201488.0088.2187.6587.7937,405
9/12/201487.7387.7487.3087.7256,693
9/11/201487.5387.7386.5587.4163,281
9/10/201486.7687.6486.5287.4288,663
9/9/201485.7786.6385.7086.2674,138
9/8/201485.9486.3285.7086.1476,128
9/5/201486.6187.4986.4987.4852,024
9/4/201486.5887.0086.0786.2256,662
9/3/201486.5886.6186.0186.5772,062
9/2/201486.5686.9986.1786.6968,518
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center