$32.59 +1.16 (%) Smith & Nephew Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNN historical data

Date Open High Low Close Volume
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
5/3/201634.4934.6734.3634.421,047,168
5/2/201634.4434.6134.3734.61217,936
4/29/201634.3334.3934.0634.33369,008
4/28/201634.3334.6534.2634.38448,589
4/27/201634.0234.0833.8433.99232,886
4/26/201633.7533.8933.6733.81286,053
4/25/201633.5333.8233.5333.82511,629
4/22/201633.2133.2532.7433.06491,759
4/21/201633.2533.5633.2233.48346,175
4/20/201633.7433.8833.6733.73409,810
4/19/201634.9834.9934.6434.79288,711
4/18/201634.5434.8534.5234.79286,913
4/15/201634.5034.6534.4234.62301,469
4/14/201634.2034.4634.1134.41232,784
4/13/201633.8534.0933.8234.01191,302
4/12/201633.5133.8033.3233.73145,389
4/11/201633.6833.7833.4333.43165,154
4/8/201633.6533.6533.4633.58135,436
4/7/201633.4533.6733.3733.47254,731
4/6/201633.0833.6233.0833.60196,574
4/5/201633.1733.3033.0833.13283,571
4/4/201633.9833.9933.6433.70336,115
4/1/201633.2233.6733.2133.61148,363
3/31/201633.4933.5433.2933.32150,548
3/30/201633.4733.6133.4033.50158,771
3/29/201632.6233.2232.5033.13219,779
3/28/201632.4132.5632.3332.47136,225
3/24/201632.1832.3632.1032.32287,183
3/23/201632.3732.4732.1732.26468,306
3/22/201632.0832.6232.0732.48303,368
3/21/201632.4432.6332.4032.55313,348
3/18/201632.5332.9232.5032.82363,609
3/17/201632.5132.7632.4532.67377,570
3/16/201631.9332.3431.8532.29248,018
3/15/201632.2132.2332.0632.14652,753
3/14/201632.6432.7032.5432.66368,314
3/11/201632.2932.7132.2532.63357,236
3/10/201632.3232.4831.8232.14462,512
3/9/201632.4632.6032.3632.44561,643
3/8/201632.7832.8432.4832.62233,986
3/7/201632.5432.8832.4632.79315,619
3/4/201632.6533.1232.6232.96442,569
3/3/201632.8333.0032.5632.99438,802
3/2/201632.9533.3432.8633.30341,907
3/1/201633.0533.3832.8833.31278,200
2/29/201632.6632.9232.5032.64205,310
2/26/201632.9333.0132.8032.81213,255
2/25/201633.0133.2432.8233.24536,796
2/24/201632.0432.6531.9532.55403,222
2/23/201632.7532.9232.5532.57169,900
2/22/201632.8533.1832.8233.05225,395
2/19/201632.9533.3532.8633.23572,779
2/18/201633.0533.3133.0233.04419,424
2/17/201632.9433.0332.6932.94555,582
2/16/201631.9332.1331.7231.98966,532
2/12/201630.9331.1830.8031.17559,462
2/11/201630.9330.9830.3630.55507,562
2/10/201631.7031.8631.4231.48818,957
2/9/201630.2331.2930.2331.181,184,504
2/8/201631.0631.0930.5730.88437,297
2/5/201632.3732.4331.8331.96292,812
2/4/201632.4932.6532.1532.44440,306
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center