$35.30 +0.67 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 2, 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
9/2/201535.3935.5134.7735.30508,304
9/1/201534.7134.9534.4934.63905,199
8/31/201535.9736.1135.7335.82338,070
8/28/201535.1236.1735.0936.161,237,520
8/27/201534.8735.4934.7435.471,920,711
8/26/201534.5134.5133.6034.39838,926
8/25/201534.9535.1634.2434.24862,964
8/24/201533.4834.3133.1333.62792,745
8/21/201535.7536.0335.0535.061,366,759
8/20/201536.4636.6436.2536.461,246,798
8/19/201536.8436.9936.6036.69929,281
8/18/201537.6837.8437.6337.78503,215
8/17/201536.8937.5836.8037.58603,878
8/14/201536.9237.2736.8537.26324,346
8/13/201536.9337.0836.7436.90458,311
8/12/201536.3137.0536.3137.01923,111
8/11/201536.7436.9336.6036.85440,041
8/10/201536.7537.1936.7337.15326,059
8/7/201536.4936.7236.4136.69588,515
8/6/201537.1637.2836.8136.91386,269
8/5/201537.2737.5137.2437.35252,758
8/4/201537.1237.2937.0437.14359,055
8/3/201536.9137.0436.6436.94469,843
7/31/201536.8937.2136.8537.01544,431
7/30/201536.1036.4435.7736.43745,473
7/29/201535.2635.5035.0635.23491,654
7/28/201534.9735.2434.8035.18322,114
7/27/201534.9535.0734.7034.75250,874
7/24/201535.5935.6835.0435.06335,377
7/23/201535.5535.6335.2435.25252,624
7/22/201535.8835.9835.7935.97311,511
7/21/201535.7835.8735.6635.74567,256
7/20/201536.0136.1135.8935.95250,247
7/17/201535.8035.9635.7035.93216,199
7/16/201535.6335.7835.5735.73464,768
7/15/201535.6035.7535.5635.66222,767
7/14/201535.5035.6535.3735.65258,612
7/13/201535.1935.3035.0935.15294,556
7/10/201534.9534.9934.7234.89317,425
7/9/201534.1434.3233.9634.06561,164
7/8/201533.3633.4233.0633.24291,934
7/7/201533.3933.6732.9933.59497,092
7/6/201533.5933.8333.5433.74269,851
7/2/201534.1034.1033.9134.01261,457
7/1/201534.2834.4633.9034.08796,991
6/30/201534.2134.2133.6233.95418,622
6/29/201534.1234.3333.8233.83276,788
6/26/201534.6234.8334.4834.65292,135
6/25/201535.1435.1634.7834.91832,368
6/24/201534.9535.7033.6934.832,325,074
6/23/201535.0035.1434.8134.92400,538
6/22/201534.5134.6034.3134.40206,501
6/19/201534.4434.5134.2934.37312,944
6/18/201533.9134.2333.8734.16423,847
6/17/201533.7234.0033.5833.93261,730
6/16/201533.9334.0133.7933.88195,974
6/15/201533.9534.1233.7833.87306,177
6/12/201534.0434.2633.9534.13316,923
6/11/201534.4034.5534.3334.52141,422
6/10/201534.1734.5234.1434.35234,905
6/9/201533.8733.8733.5533.68192,718
6/8/201534.0434.0733.8533.94186,262
6/5/201534.2334.2834.0834.17291,065
6/4/201535.0935.3234.6834.82162,836
6/3/201535.4835.5435.3035.40158,098
6/2/201535.2135.4835.1035.28136,097
6/1/201535.5735.5735.0835.24151,976
5/29/201535.6735.7435.3435.45115,253
5/28/201535.6035.7935.5735.79131,361
5/27/201535.2835.7835.2835.70179,370
5/26/201535.0635.1234.9135.02233,060
5/22/201535.2635.3135.1135.19186,203
5/21/201535.7535.8535.6335.80211,575
5/20/201535.0335.6634.9935.56584,427
5/19/201535.4135.4535.1535.25303,358
5/18/201535.4135.6135.3135.44472,847
5/15/201535.4935.5235.2735.29296,506
5/14/201535.2735.4235.2235.35350,053
5/13/201535.2135.2634.8634.92179,213
5/12/201535.1335.3234.9935.15194,663
5/11/201535.3135.4735.1635.16319,451
5/8/201534.9835.3334.9135.19371,032
5/7/201533.9334.3033.9234.11283,280
5/6/201534.0734.2633.9034.09243,742
5/5/201534.3934.4833.8533.89555,071
5/4/201534.9835.1134.8634.98227,751
5/1/201534.5335.0434.4034.92636,055
4/30/201534.1834.3733.8933.89604,088
4/29/201535.0335.0734.5434.68206,824
4/28/201535.1335.4335.0535.43381,339
4/27/201535.7035.7635.0835.13376,113
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!