$33.35 -0.23 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/12/201634.5234.8734.4434.81605,809
7/11/201634.3134.3934.1634.29399,764
7/8/201634.2334.4834.1334.44231,700
7/7/201634.3834.4133.9534.07222,782
7/6/201633.8134.1633.7334.16296,548
7/5/201634.0834.3134.0734.23363,322
7/1/201634.4434.6134.2934.56359,005
6/30/201633.6834.3233.6234.32433,229
6/29/201633.4833.8733.3133.60598,221
6/28/201632.4432.7032.2332.63545,606
6/27/201631.6231.7331.1531.43831,349
6/24/201632.9033.7532.6232.621,009,510
6/23/201634.7534.8134.2534.65493,297
6/22/201634.1934.6434.1934.27427,727
6/21/201634.0434.2633.8334.06435,277
6/20/201634.2434.2533.8633.86719,454
6/17/201632.5732.5932.2332.48545,238
6/16/201631.8532.3531.5832.34591,357
6/15/201632.4432.5032.1232.14235,823
6/14/201632.3532.4332.0232.16450,302
6/13/201632.8433.1732.7232.78281,443
6/10/201633.0933.1932.8733.07594,531
6/9/201634.0134.3433.9834.19448,754
6/8/201634.3334.4334.2334.35380,696
6/7/201634.6134.6734.4634.47272,127
6/6/201634.6934.9434.6434.72339,785
6/3/201634.8634.9134.5234.86651,427
6/2/201634.2234.6134.1734.59456,238
6/1/201634.0434.4634.0434.42300,904
5/31/201634.8534.8834.2934.41277,996
5/27/201634.7034.8934.7034.78189,427
5/26/201634.8034.9134.6934.72317,395
5/25/201635.3835.3834.9534.97560,203
5/24/201634.5534.8034.5334.66615,940
5/23/201634.0334.1033.8933.91231,442
5/20/201633.8534.0633.7633.82313,074
5/19/201633.6933.7033.3233.57312,213
5/18/201633.5433.9033.4433.711,122,424
5/17/201633.8133.9433.5233.58336,906
5/16/201633.6733.9933.6533.92463,314
5/13/201633.8334.0033.6733.68386,289
5/12/201634.0734.0833.6433.91512,181
5/11/201633.9234.0933.8433.85195,869
5/10/201633.9333.9733.8133.96121,895
5/9/201633.8434.1733.8134.04371,812
5/6/201633.1933.4833.1733.41302,242
5/5/201633.0633.4333.0633.29643,460
5/4/201634.0334.1233.8734.09361,842
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center