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 )

24.64 -0.99 (-3.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Nov 28, 2003 11.45 11.45 11.39 11.43 47,924 +0.05(+0.40%)
Nov 26, 2003 11.36 11.36 11.34 11.39 184,273 +0.11(+0.99%)
Nov 25, 2003 11.48 11.48 11.25 11.28 493,420 -0.20(-1.72%)
Nov 24, 2003 11.59 11.69 11.45 11.47 273,372 -0.12(-1.02%)
Nov 21, 2003 11.61 11.65 11.50 11.59 313,872 +0.38(+3.37%)
Nov 20, 2003 11.32 11.38 11.21 11.21 135,673 -0.27(-2.32%)
Nov 19, 2003 11.48 11.48 11.40 11.48 62,099 +0.01(+0.13%)
Nov 18, 2003 11.51 11.53 11.45 11.47 209,923 -0.07(-0.64%)
Nov 17, 2003 11.51 11.54 11.50 11.54 89,099 -0.04(-0.32%)
Nov 14, 2003 11.70 11.70 11.56 11.58 55,349 -0.13(-1.14%)
Nov 13, 2003 11.67 11.79 11.65 11.71 116,774 +0.06(+0.51%)
Nov 12, 2003 11.69 11.69 11.62 11.65 147,148 -0.09(-0.76%)
Nov 11, 2003 11.73 11.74 11.71 11.74 48,599 -0.18(-1.54%)
Nov 10, 2003 12.05 11.93 11.86 11.92 103,949 -0.13(-1.06%)
Nov 07, 2003 11.88 12.06 11.88 12.05 109,349 +0.21(+1.82%)
Nov 06, 2003 11.62 11.84 11.62 11.84 253,122 +0.23(+1.99%)
Nov 05, 2003 11.93 12.06 11.51 11.61 536,620 -0.29(-2.44%)
Nov 04, 2003 11.93 12.06 11.93 11.90 375,296 +0.15(+1.26%)
Nov 03, 2003 11.86 11.82 11.75 11.75 136,348 -0.11(-0.96%)
Oct 31, 2003 11.92 11.92 11.86 11.86 117,449 -0.19(-1.61%)
Oct 30, 2003 12.20 12.20 12.06 12.06 238,948 +0.23(+1.90%)
Oct 29, 2003 11.67 11.86 11.65 11.83 183,598 +0.33(+2.91%)
Oct 28, 2003 11.49 11.49 11.44 11.50 68,849 -0.12(-1.03%)
Oct 27, 2003 11.46 11.66 11.45 11.62 195,073 +0.15(+1.33%)
Oct 24, 2003 11.45 11.47 11.44 11.46 57,374 +0.19(+1.68%)
Oct 23, 2003 11.24 11.29 11.22 11.27 42,524 +0.01(+0.12%)
Oct 22, 2003 11.18 11.32 11.18 11.26 79,649 -0.01(-0.12%)
Oct 21, 2003 11.24 11.30 11.22 11.27 120,148 -0.03(-0.22%)
Oct 20, 2003 11.26 11.30 11.23 11.30 90,449 +0.08(+0.70%)
Oct 17, 2003 11.11 11.23 11.11 11.22 104,624 +0.15(+1.38%)
Oct 16, 2003 11.02 11.07 11.02 11.07 27,674 -0.05(-0.47%)
Oct 15, 2003 11.09 11.15 11.09 11.12 40,499 +0.08(+0.71%)
Oct 14, 2003 10.97 11.03 10.95 11.04 246,372 +0.10(+0.89%)
Oct 13, 2003 11.07 11.09 10.96 10.94 491,395 -0.13(-1.18%)
Oct 10, 2003 10.90 11.24 10.89 11.07 500,170 +0.55(+5.21%)
Oct 09, 2003 10.59 10.59 10.53 10.53 97,199 -0.09(-0.84%)
Oct 08, 2003 10.67 10.67 10.59 10.61 911,242 +0.10(+0.92%)
Oct 07, 2003 10.68 10.55 10.51 10.52 134,323 -0.17(-1.55%)
Oct 06, 2003 10.48 10.70 10.66 10.68 224,098 +0.20(+1.92%)
Oct 03, 2003 10.31 10.60 10.31 10.48 276,072 +0.23(+2.26%)
Oct 02, 2003 10.14 10.25 10.12 10.25 82,349 +0.16(+1.59%)
Oct 01, 2003 9.926 10.08 9.917 10.09 261,897 +0.23(+2.37%)
Sep 30, 2003 9.890 9.890 9.850 9.858 61,424 -0.05(-0.46%)
Sep 29, 2003 9.806 9.933 9.867 9.904 161,998 +0.10(+1.00%)
Sep 26, 2003 9.802 9.807 9.741 9.806 49,949 -0.12(-1.19%)
Sep 25, 2003 9.867 9.933 9.867 9.925 96,524 +0.07(+0.66%)
Sep 24, 2003 9.933 9.945 9.859 9.859 72,899 -0.04(-0.45%)
Sep 23, 2003 9.770 9.978 9.775 9.904 454,271 +0.13(+1.36%)
Sep 22, 2003 9.763 9.776 9.717 9.770 174,148 +0.00(+0.00%)
Sep 19, 2003 9.807 9.807 9.770 9.770 85,049 -0.03(-0.30%)
Sep 18, 2003 9.802 9.837 9.802 9.800 991,566 +0.21(+2.24%)
Sep 17, 2003 9.650 9.650 9.496 9.585 1,084,041 -0.17(-1.79%)
Sep 16, 2003 9.793 9.793 9.689 9.760 145,123 -0.09(-0.93%)
Sep 15, 2003 9.944 9.944 9.849 9.852 95,849 -0.09(-0.92%)
Sep 12, 2003 9.926 9.944 9.859 9.944 105,974 +0.10(+1.01%)
Sep 11, 2003 9.831 9.853 9.815 9.845 38,474 +0.02(+0.24%)
Sep 10, 2003 9.889 9.904 9.772 9.821 92,474 -0.01(-0.09%)
Sep 09, 2003 9.843 9.862 9.778 9.830 131,623 -0.09(-0.90%)
Sep 08, 2003 9.919 9.941 9.911 9.919 26,999 +0.04(+0.39%)
Sep 05, 2003 9.815 9.896 9.812 9.880 76,274 +0.03(+0.29%)
Sep 04, 2003 9.770 9.859 9.766 9.852 110,024 +0.20(+2.07%)
Sep 03, 2003 9.642 9.662 9.634 9.652 108,674 -0.01(-0.14%)
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.