Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith & Nephew Snats ADR (NY: SNN )

24.87 +0.22 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.970 9.022 8.859 9.007 99,224 -0.05(-0.56%)
Oct 30, 2002 8.889 9.082 8.889 9.058 93,824 -0.11(-1.18%)
Oct 29, 2002 9.067 9.170 9.067 9.166 35,774 -0.11(-1.17%)
Oct 28, 2002 9.133 9.282 9.133 9.274 30,374 +0.26(+2.86%)
Oct 25, 2002 9.007 9.018 9.007 9.016 8,099 +0.04(+0.43%)
Oct 24, 2002 9.096 9.096 8.978 8.978 37,799 -0.10(-1.06%)
Oct 23, 2002 9.043 9.111 9.043 9.074 67,499 -0.09(-0.97%)
Oct 22, 2002 9.178 9.230 9.111 9.163 32,399 +0.24(+2.66%)
Oct 21, 2002 8.830 9.096 8.815 8.926 143,098 -0.22(-2.43%)
Oct 18, 2002 8.850 9.222 8.719 9.148 483,970 -0.04(-0.48%)
Oct 17, 2002 9.096 9.200 9.096 9.193 9,449 +0.16(+1.72%)
Oct 16, 2002 8.985 9.082 8.966 9.037 224,098 -0.07(-0.73%)
Oct 15, 2002 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Oct 14, 2002 9.126 9.126 9.082 9.104 22,949 -0.25(-2.63%)
Oct 11, 2002 9.096 9.356 9.050 9.350 61,424 +0.34(+3.80%)
Oct 10, 2002 8.876 9.007 8.874 9.007 23,624 +0.08(+0.95%)
Oct 09, 2002 8.800 8.923 8.800 8.923 13,499 +0.23(+2.61%)
Oct 08, 2002 8.877 8.877 8.696 8.696 30,374 -0.18(-2.00%)
Oct 07, 2002 8.948 8.956 8.867 8.874 45,224 -0.33(-3.54%)
Oct 04, 2002 9.319 9.319 9.200 9.200 18,899 -0.27(-2.83%)
Oct 03, 2002 9.363 9.570 9.363 9.468 53,999 +0.35(+3.87%)
Oct 02, 2002 9.053 9.117 9.053 9.116 16,199 +0.21(+2.38%)
Oct 01, 2002 8.926 8.939 8.904 8.904 40,499 -0.04(-0.43%)
Sep 30, 2002 8.685 8.962 8.674 8.942 53,324 +0.03(+0.35%)
Sep 27, 2002 8.593 9.005 8.593 8.911 195,073 +0.32(+3.71%)
Sep 26, 2002 8.526 8.607 8.526 8.593 76,274 +0.16(+1.93%)
Sep 25, 2002 8.579 8.579 8.430 8.430 216,673 -0.15(-1.74%)
Sep 24, 2002 8.652 8.658 8.578 8.579 44,549 -0.17(-1.95%)
Sep 23, 2002 8.719 8.750 8.719 8.750 9,449 -0.11(-1.24%)
Sep 20, 2002 8.778 8.859 8.770 8.859 40,499 +0.04(+0.50%)
Sep 19, 2002 8.778 8.830 8.778 8.815 16,874 +0.06(+0.68%)
Sep 18, 2002 8.766 8.766 8.738 8.756 8,774 -0.03(-0.34%)
Sep 17, 2002 8.815 8.822 8.785 8.785 7,424 +0.17(+1.98%)
Sep 16, 2002 8.504 8.615 8.504 8.615 31,724 -0.08(-0.94%)
Sep 13, 2002 8.741 8.741 8.696 8.696 12,824 -0.04(-0.51%)
Sep 12, 2002 8.882 8.882 8.741 8.741 35,099 -0.09(-1.01%)
Sep 11, 2002 8.815 8.830 8.815 8.830 8,099 +0.16(+1.88%)
Sep 10, 2002 8.667 8.685 8.652 8.667 22,949 +0.21(+2.51%)
Sep 09, 2002 8.445 8.504 8.415 8.455 34,424 -0.22(-2.51%)
Sep 06, 2002 8.815 8.815 8.673 8.673 37,124 +0.30(+3.61%)
Sep 05, 2002 8.474 8.474 8.341 8.370 29,024 -0.21(-2.42%)
Sep 04, 2002 8.393 8.578 8.393 8.578 15,524 +0.19(+2.21%)
Sep 03, 2002 8.489 8.489 8.285 8.393 32,399 -0.27(-3.11%)
Aug 30, 2002 8.645 8.689 8.645 8.662 12,824 +0.33(+3.95%)
Aug 29, 2002 8.289 8.430 8.289 8.333 25,649 -0.16(-1.83%)
Aug 28, 2002 8.593 8.593 8.482 8.489 15,524 -0.25(-2.88%)
Aug 27, 2002 8.822 8.830 8.741 8.741 15,524 +0.10(+1.20%)
Aug 26, 2002 8.634 8.645 8.634 8.637 4,049 +0.01(+0.09%)
Aug 23, 2002 8.365 8.630 8.365 8.630 19,574 +0.29(+3.46%)
Aug 22, 2002 8.459 8.459 8.341 8.341 25,649 -0.20(-2.34%)
Aug 21, 2002 8.837 8.837 8.430 8.541 44,549 -0.22(-2.55%)
Aug 20, 2002 8.622 8.765 8.615 8.765 34,424 +0.08(+0.90%)
Aug 16, 2002 8.723 8.815 8.686 8.686 95,174 -0.08(-0.88%)
Aug 15, 2002 8.830 8.830 8.763 8.763 20,249 -0.02(-0.25%)
Aug 14, 2002 8.696 8.815 8.696 8.785 58,049 +0.32(+3.76%)
Aug 13, 2002 8.459 8.489 8.450 8.467 14,849 -0.03(-0.30%)
Aug 12, 2002 8.445 8.504 8.445 8.492 16,199 +0.32(+3.93%)
Aug 07, 2002 8.156 8.170 8.156 8.170 11,474 -0.04(-0.54%)
Aug 06, 2002 8.185 8.222 8.178 8.215 24,299 -0.20(-2.34%)
Aug 05, 2002 8.296 8.445 8.296 8.412 112,049 +0.41(+5.15%)
Aug 02, 2002 7.793 8.000 7.793 8.000 203,173 +0.30(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.