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 (%)
Jun 28, 2002 8.378 8.379 8.279 8.370 110,024 +0.07(+0.89%)
Jun 27, 2002 8.311 8.348 8.222 8.296 208,573 +0.07(+0.90%)
Jun 26, 2002 8.007 8.289 8.007 8.222 150,523 +0.34(+4.32%)
Jun 25, 2002 8.030 8.030 7.882 7.882 54,674 -0.10(-1.30%)
Jun 21, 2002 7.896 8.018 7.896 7.985 14,849,876 +0.44(+5.79%)
Jun 20, 2002 7.600 7.603 7.533 7.548 130,273 -0.22(-2.86%)
Jun 19, 2002 7.911 7.911 7.770 7.770 82,349 -0.23(-2.89%)
Jun 18, 2002 8.071 8.071 8.000 8.002 32,399 -0.07(-0.81%)
Jun 17, 2002 8.015 8.067 8.015 8.067 30,374 +0.21(+2.66%)
Jun 14, 2002 7.748 7.870 7.748 7.858 55,349 +0.09(+1.16%)
Jun 12, 2002 7.859 7.859 7.767 7.767 62,099 -0.33(-4.13%)
Jun 11, 2002 8.082 8.104 8.082 8.102 53,999 +0.04(+0.53%)
Jun 10, 2002 8.037 8.059 8.000 8.059 76,949 +0.09(+1.17%)
Jun 07, 2002 8.033 8.033 7.947 7.966 42,524 -0.21(-2.59%)
Jun 06, 2002 8.317 8.317 8.176 8.178 82,349 -0.19(-2.23%)
Jun 05, 2002 8.400 8.400 8.341 8.365 128,923 -0.15(-1.79%)
May 31, 2002 8.459 8.519 8.459 8.517 114,749 -0.02(-0.26%)
May 28, 2002 8.593 8.593 8.499 8.539 49,949 -0.08(-0.96%)
May 27, 2002 8.637 8.637 8.622 8.622 27,674 +0.00(+0.00%)
May 24, 2002 8.637 8.637 8.622 8.622 27,674 -0.03(-0.29%)
May 23, 2002 8.652 8.652 8.647 8.647 809,993 +0.05(+0.53%)
May 22, 2002 8.607 8.609 8.600 8.602 11,474 +0.05(+0.62%)
May 21, 2002 8.696 8.698 8.548 8.548 87,749 -0.20(-2.29%)
May 20, 2002 8.698 8.759 8.698 8.748 213,298 +0.05(+0.60%)
May 17, 2002 8.741 8.741 8.696 8.696 16,199 +0.10(+1.15%)
May 16, 2002 8.652 8.658 8.597 8.597 43,874 -0.17(-1.98%)
May 15, 2002 8.637 8.785 8.636 8.770 86,399 +0.04(+0.51%)
May 14, 2002 8.704 8.726 8.667 8.726 35,099 -0.18(-2.00%)
May 13, 2002 8.904 8.904 8.904 8.904 1,349 +0.04(+0.50%)
May 10, 2002 8.865 8.865 8.859 8.859 2,024 -0.01(-0.08%)
May 09, 2002 8.853 8.867 8.853 8.867 4,724 +0.04(+0.42%)
May 08, 2002 8.889 8.890 8.830 8.830 23,624 -0.06(-0.67%)
May 07, 2002 8.778 8.889 8.770 8.889 45,224 +0.13(+1.54%)
May 06, 2002 8.756 8.756 8.754 8.754 2,699 -0.00(-0.02%)
May 03, 2002 8.769 8.769 8.756 8.756 2,024 +0.14(+1.65%)
May 02, 2002 8.607 8.615 8.593 8.613 21,599 +0.05(+0.54%)
May 01, 2002 8.548 8.567 8.548 8.567 35,774 +0.07(+0.80%)
Apr 30, 2002 8.556 8.593 8.496 8.499 128,923 -0.22(-2.50%)
Apr 29, 2002 8.719 8.719 8.716 8.717 5,399 -0.05(-0.61%)
Apr 26, 2002 8.778 8.778 8.770 8.770 14,849 +0.21(+2.42%)
Apr 25, 2002 8.536 8.578 8.536 8.563 4,724 +0.10(+1.23%)
Apr 24, 2002 8.489 8.489 8.446 8.459 62,774 +0.01(+0.18%)
Apr 23, 2002 8.319 8.456 8.319 8.445 234,898 +0.09(+1.06%)
Apr 22, 2002 8.296 8.356 8.296 8.356 118,799 +0.11(+1.33%)
Apr 19, 2002 8.252 8.268 8.228 8.246 18,899 -0.07(-0.87%)
Apr 18, 2002 8.341 8.341 8.296 8.319 32,399 -0.12(-1.37%)
Apr 17, 2002 8.445 8.445 8.430 8.434 20,924 -0.18(-2.10%)
Apr 16, 2002 8.622 8.622 8.615 8.615 6,749 -0.09(-1.02%)
Apr 15, 2002 8.750 8.750 8.676 8.704 23,624 +0.01(+0.09%)
Apr 12, 2002 8.696 8.733 8.682 8.696 65,474 -0.01(-0.09%)
Apr 11, 2002 8.778 8.778 8.631 8.704 113,399 -0.10(-1.09%)
Apr 10, 2002 8.793 8.803 8.785 8.800 16,199 +0.08(+0.90%)
Apr 09, 2002 8.719 8.722 8.719 8.722 1,349 +0.05(+0.58%)
Apr 08, 2002 8.682 8.682 8.667 8.671 6,749 -0.13(-1.46%)
Apr 05, 2002 8.785 8.800 8.785 8.800 3,374 -0.01(-0.12%)
Apr 04, 2002 8.809 8.810 8.785 8.810 39,149 -0.00(-0.05%)
Apr 03, 2002 8.719 8.815 8.719 8.815 187,648 +0.12(+1.36%)
Apr 02, 2002 8.778 8.782 8.696 8.696 85,724 -0.01(-0.09%)
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.