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 )

25.22 +0.16 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 9.963 10.11 9.963 10.00 64,799 +0.07(+0.75%)
Apr 29, 2003 9.926 9.978 9.815 9.926 218,023 -0.21(-2.05%)
Apr 28, 2003 10.04 10.25 9.994 10.13 340,872 +0.14(+1.42%)
Apr 25, 2003 10.07 10.11 9.948 9.991 139,723 -0.07(-0.74%)
Apr 24, 2003 10.11 10.11 10.04 10.07 71,549 -0.03(-0.31%)
Apr 23, 2003 9.966 10.10 9.966 10.10 256,497 +0.13(+1.31%)
Apr 22, 2003 9.822 10.02 9.822 9.966 228,148 +0.14(+1.39%)
Apr 21, 2003 9.874 9.874 9.830 9.830 20,924 -0.04(-0.42%)
Apr 17, 2003 9.733 9.883 9.733 9.871 120,148 +0.12(+1.18%)
Apr 16, 2003 9.630 9.815 9.630 9.756 201,823 -0.07(-0.75%)
Apr 15, 2003 9.847 9.880 9.793 9.830 157,948 +0.06(+0.62%)
Apr 14, 2003 9.748 9.769 9.704 9.769 114,074 +0.14(+1.45%)
Apr 11, 2003 9.630 9.726 9.607 9.630 187,648 +0.04(+0.40%)
Apr 10, 2003 9.674 9.676 9.587 9.591 348,972 -0.08(-0.81%)
Apr 09, 2003 9.554 9.696 9.447 9.670 1,300,714 +0.00(+0.03%)
Apr 08, 2003 9.554 9.733 9.541 9.667 897,742 +0.11(+1.18%)
Apr 07, 2003 9.526 9.588 9.474 9.554 518,395 +0.19(+1.98%)
Apr 04, 2003 9.230 9.370 9.188 9.369 1,331,763 +0.11(+1.18%)
Apr 03, 2003 9.193 9.274 9.159 9.259 404,321 +0.03(+0.30%)
Apr 02, 2003 9.422 9.496 9.230 9.231 613,569 -0.02(-0.22%)
Apr 01, 2003 9.325 9.326 9.200 9.252 137,698 +0.01(+0.16%)
Mar 31, 2003 9.237 9.237 8.905 9.237 647,319 -0.04(-0.48%)
Mar 28, 2003 9.304 9.347 9.273 9.282 118,124 +0.17(+1.87%)
Mar 27, 2003 9.007 9.196 9.007 9.111 122,173 +0.10(+1.08%)
Mar 26, 2003 8.948 9.052 8.919 9.013 181,573 +0.32(+3.73%)
Mar 25, 2003 8.563 8.738 8.550 8.689 61,424 +0.13(+1.49%)
Mar 24, 2003 8.603 8.603 8.538 8.562 96,524 -0.15(-1.72%)
Mar 21, 2003 8.630 8.748 8.630 8.711 794,468 +0.16(+1.92%)
Mar 20, 2003 8.815 8.815 8.541 8.547 253,122 -0.32(-3.61%)
Mar 19, 2003 9.003 9.034 8.849 8.867 76,949 -0.05(-0.58%)
Mar 18, 2003 9.187 9.187 8.846 8.919 499,495 -0.27(-2.90%)
Mar 17, 2003 8.739 9.194 8.739 9.185 711,444 +0.44(+5.03%)
Mar 14, 2003 8.416 8.748 8.412 8.745 346,272 +0.48(+5.79%)
Mar 13, 2003 8.320 8.320 8.185 8.267 211,273 -0.01(-0.09%)
Mar 12, 2003 8.219 8.282 8.200 8.274 31,724 -0.05(-0.55%)
Mar 11, 2003 8.178 8.378 8.037 8.320 86,399 +0.03(+0.41%)
Mar 10, 2003 8.445 8.445 8.267 8.286 80,999 -0.30(-3.49%)
Mar 07, 2003 8.559 8.616 8.554 8.585 24,974 +0.04(+0.50%)
Mar 06, 2003 8.332 8.545 8.323 8.542 28,349 +0.26(+3.11%)
Mar 05, 2003 8.286 8.304 8.206 8.285 35,099 -0.10(-1.20%)
Mar 04, 2003 8.422 8.452 8.326 8.385 74,924 -0.21(-2.41%)
Mar 03, 2003 8.637 8.679 8.504 8.593 217,348 +0.04(+0.43%)
Feb 28, 2003 8.415 8.563 8.415 8.556 68,849 +0.16(+1.94%)
Feb 27, 2003 8.333 8.422 8.296 8.393 73,574 +0.15(+1.85%)
Feb 26, 2003 8.179 8.296 8.179 8.240 111,374 +0.07(+0.80%)
Feb 25, 2003 8.089 8.175 8.025 8.175 130,948 -0.04(-0.45%)
Feb 24, 2003 8.274 8.276 8.193 8.212 410,396 -0.12(-1.49%)
Feb 21, 2003 8.311 8.362 8.205 8.336 125,548 +0.06(+0.75%)
Feb 20, 2003 8.360 8.360 8.228 8.274 33,074 +0.03(+0.41%)
Feb 19, 2003 8.299 8.299 8.122 8.240 90,449 -0.13(-1.56%)
Feb 18, 2003 8.200 8.416 8.199 8.370 76,274 -0.01(-0.18%)
Feb 14, 2003 8.415 8.419 8.363 8.385 113,399 +0.05(+0.57%)
Feb 13, 2003 8.385 8.399 8.259 8.338 70,199 -0.08(-0.92%)
Feb 12, 2003 8.482 8.482 8.410 8.415 98,549 -0.09(-1.10%)
Feb 11, 2003 8.400 8.535 8.397 8.508 88,424 +0.20(+2.43%)
Feb 10, 2003 8.431 8.431 8.282 8.307 40,499 -0.10(-1.15%)
Feb 07, 2003 8.415 8.430 8.282 8.403 114,749 +0.14(+1.74%)
Feb 06, 2003 8.230 8.259 8.111 8.259 68,849 -0.11(-1.33%)
Feb 05, 2003 8.370 8.387 8.359 8.370 39,149 +0.01(+0.07%)
Feb 04, 2003 8.378 8.405 8.347 8.365 75,599 -0.26(-3.06%)
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.