$31.96 -0.48 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 5, 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
2/5/201632.3732.4331.8331.96292,812
2/4/201632.4932.6532.1532.44440,306
2/3/201633.2033.2232.7133.08446,587
2/2/201632.9833.0832.8232.99461,627
2/1/201633.0033.8132.9233.66554,588
1/29/201632.8733.5632.8533.56576,355
1/28/201633.0533.1432.6032.95369,229
1/27/201633.4233.5933.0433.24488,166
1/26/201632.8533.2432.7233.21428,004
1/25/201632.4032.7432.3532.40332,394
1/22/201632.4332.9032.3132.86850,068
1/21/201631.0931.8530.8831.61380,259
1/20/201631.1931.6730.5931.47364,127
1/19/201631.9031.9831.3031.53426,312
1/15/201631.7632.0431.4131.85506,863
1/14/201632.6633.1232.3932.99362,119
1/13/201633.4333.5632.7432.80256,049
1/12/201633.8533.8733.4233.77263,515
1/11/201633.6133.6633.1533.40281,566
1/8/201634.1034.2633.5533.59217,365
1/7/201634.0034.2733.8533.93263,476
1/6/201634.1934.6234.1934.49278,211
1/5/201634.6434.8534.4834.76372,034
1/4/201634.7734.8334.2434.80379,646
12/31/201535.7835.8535.5935.60126,161
12/30/201535.8136.1135.7235.88198,543
12/29/201535.6135.9435.5135.87203,099
12/28/201535.0035.2134.8735.21179,909
12/24/201534.9935.2534.9335.16105,512
12/23/201534.5135.0734.5035.02171,159
12/22/201534.1334.6434.0834.62228,908
12/21/201534.1934.5234.0234.25545,760
12/18/201533.1535.4233.0834.953,239,360
12/17/201533.8833.8833.2833.46761,168
12/16/201532.8233.0432.5932.95490,112
12/15/201532.9933.0232.6632.75337,359
12/14/201532.4532.5532.1432.48272,676
12/11/201533.0033.0532.5632.67232,177
12/10/201533.0633.1932.9132.94222,614
12/9/201533.0833.3532.8833.03259,017
12/8/201533.2633.4933.1533.26334,017
12/7/201533.7934.0033.6333.80554,835
12/4/201533.4133.8933.4033.87333,110
12/3/201534.0434.0633.2433.34455,987
12/2/201534.2334.3633.8534.00382,466
12/1/201534.4934.5233.9534.14274,405
11/30/201533.7734.0633.6833.90404,259
11/27/201533.9133.9833.7733.7792,171
11/25/201533.9133.9733.8033.89230,751
11/24/201533.2133.6233.2033.56243,661
11/23/201533.8334.0633.6233.69153,858
11/20/201534.1434.2933.8133.83275,186
11/19/201534.4234.5634.3134.38412,005
11/18/201533.7334.0833.5934.06398,664
11/17/201533.4133.6533.3233.57538,086
11/16/201532.5833.0632.5833.06177,744
11/13/201532.7232.9132.7032.74193,561
11/12/201533.1533.2432.8532.85158,730
11/11/201533.3233.6333.2633.43214,541
11/10/201533.1033.1832.9633.15228,956
11/9/201533.0833.3233.0533.23567,890
11/6/201533.8733.8933.4833.75265,043
11/5/201533.9534.0333.6333.73305,250
11/4/201534.5734.5733.9734.11280,237
11/3/201534.0834.3333.9534.27268,909
11/2/201534.2634.4334.0834.38291,698
10/30/201533.8434.4333.7534.12489,761
10/29/201533.3533.6633.1933.57672,617
10/28/201535.1235.4234.9835.35325,148
10/27/201535.4035.4334.8434.88378,163
10/26/201535.4635.6035.3235.49242,496
10/23/201535.1435.3735.0635.19320,692
10/22/201534.9935.2434.7935.09259,323
10/21/201535.5735.6035.0735.18221,429
10/20/201535.6035.7335.4835.52139,480
10/19/201535.5935.8535.5535.76108,115
10/16/201535.3835.8135.3835.78302,936
10/15/201534.9435.4134.8935.41179,129
10/14/201534.6734.9634.6734.72232,523
10/13/201534.2934.7534.2534.30154,582
10/12/201534.3834.7634.3534.74332,614
10/9/201534.6934.8034.5134.67441,574
10/8/201534.4935.1134.4335.10179,589
10/7/201534.4934.6934.1534.52393,994
10/6/201535.6135.7635.2735.29334,252
10/5/201535.5935.8135.5235.81201,150
10/2/201534.7235.3034.2835.28288,672
10/1/201535.1235.2034.6835.02252,853
9/30/201535.0335.1834.6835.00338,016
9/29/201534.0434.3033.9134.13332,786
9/28/201535.4435.4634.2934.42411,767
9/25/201535.9736.0935.2335.41232,358
9/24/201535.6435.9035.3835.77224,677
9/23/201535.8736.0735.6635.83259,685
9/22/201536.0236.0635.5635.75317,956
9/21/201536.2036.7335.8736.16707,129
9/18/201535.7936.0735.5635.65374,530
9/17/201536.1136.4435.6836.13987,466
9/16/201536.1636.3536.0336.32206,697
9/15/201535.6735.8235.5235.60552,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center