Smith & Nephew PLC ADS Stock Price History | Historical SNN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	48.82	48.92	48.33	48.62	318,950	+0.30(+0.62%)
Jan 30, 2012	47.96	48.39	47.92	48.32	501,784	+0.06(+0.12%)
Jan 27, 2012	47.85	48.36	47.85	48.26	230,955	+0.02(+0.04%)
Jan 26, 2012	47.77	48.27	47.64	48.24	148,367	+0.61(+1.28%)
Jan 25, 2012	47.39	47.70	47.01	47.63	127,350	+0.35(+0.74%)
Jan 24, 2012	47.27	47.48	46.99	47.28	62,323	-0.31(-0.65%)
Jan 23, 2012	47.11	47.87	47.11	47.59	44,846	+0.19(+0.40%)
Jan 20, 2012	47.58	47.58	47.14	47.40	59,543	+1.18(+2.55%)
Jan 19, 2012	45.81	46.43	45.64	46.22	75,594	+0.15(+0.33%)
Jan 18, 2012	45.77	46.09	45.70	46.07	35,171	+0.50(+1.10%)
Jan 17, 2012	45.74	45.83	45.54	45.57	58,456	-0.28(-0.61%)
Jan 13, 2012	45.83	45.93	45.37	45.85	31,227	-0.03(-0.07%)
Jan 12, 2012	46.13	46.38	45.60	45.88	94,597	-0.63(-1.35%)
Jan 11, 2012	46.26	46.53	46.09	46.51	54,741	+0.10(+0.22%)
Jan 10, 2012	46.53	46.69	46.33	46.41	138,139	-0.14(-0.30%)
Jan 09, 2012	46.74	46.81	46.14	46.55	79,895	-0.31(-0.66%)
Jan 06, 2012	46.89	47.00	46.57	46.86	44,058	-0.34(-0.72%)
Jan 05, 2012	47.09	47.25	46.83	47.20	125,501	-1.57(-3.22%)
Jan 04, 2012	49.08	49.20	48.69	48.77	138,321	+0.62(+1.29%)
Dec 30, 2011	47.74	48.28	47.74	48.15	52,365	+0.41(+0.86%)
Dec 29, 2011	47.06	47.78	47.01	47.74	55,134	+1.10(+2.36%)
Dec 28, 2011	47.05	47.07	46.57	46.64	32,818	-0.59(-1.25%)
Dec 27, 2011	47.09	47.29	47.08	47.23	15,934	+0.22(+0.47%)
Dec 23, 2011	46.92	47.19	46.92	47.01	27,872	+0.92(+2.00%)
Dec 21, 2011	45.80	46.17	45.64	46.09	100,596	-0.08(-0.17%)
Dec 20, 2011	45.28	46.17	45.25	46.17	145,643	+1.96(+4.43%)
Dec 19, 2011	44.51	44.89	44.16	44.21	62,406	-0.13(-0.29%)
Dec 16, 2011	44.98	45.05	44.24	44.34	83,689	-0.56(-1.25%)
Dec 15, 2011	45.11	45.43	44.83	44.90	127,080	+0.05(+0.11%)
Dec 14, 2011	45.18	45.23	44.79	44.85	94,971	-0.76(-1.67%)
Dec 13, 2011	46.08	46.55	45.42	45.61	59,138	-0.03(-0.07%)
Dec 12, 2011	46.06	46.07	45.47	45.64	39,664	-0.43(-0.93%)
Dec 09, 2011	45.86	46.26	45.83	46.07	52,489	+0.44(+0.96%)
Dec 08, 2011	46.45	46.55	45.51	45.63	57,356	-1.25(-2.67%)
Dec 07, 2011	46.38	46.96	46.02	46.88	81,264	+0.50(+1.08%)
Dec 06, 2011	46.45	46.82	46.24	46.38	60,664	+0.12(+0.26%)
Dec 05, 2011	46.52	46.85	45.98	46.26	147,092	+0.52(+1.14%)
Dec 02, 2011	46.56	46.80	45.60	45.74	361,871	-0.51(-1.10%)
Dec 01, 2011	46.17	46.40	45.67	46.25	183,415	+0.50(+1.09%)
Nov 30, 2011	45.23	46.07	45.14	45.75	65,560	+1.94(+4.43%)
Nov 29, 2011	43.70	44.22	43.67	43.81	52,183	-0.23(-0.52%)
Nov 28, 2011	43.45	44.04	43.42	44.04	116,985	+1.28(+2.99%)
Nov 25, 2011	42.89	43.22	42.63	42.76	88,201	-0.43(-1.00%)
Nov 23, 2011	43.54	43.54	42.96	43.19	251,939	-0.84(-1.91%)
Nov 22, 2011	44.55	44.63	43.84	44.03	51,800	-0.87(-1.94%)
Nov 21, 2011	45.08	45.14	44.58	44.90	91,299	-0.52(-1.14%)
Nov 18, 2011	46.07	46.16	45.29	45.42	110,851	+0.22(+0.49%)
Nov 17, 2011	45.88	45.94	44.97	45.20	93,985	-0.46(-1.01%)
Nov 16, 2011	46.06	46.45	45.63	45.66	77,566	-1.23(-2.62%)
Nov 15, 2011	46.75	47.08	46.44	46.89	115,571	+1.59(+3.51%)
Nov 14, 2011	45.91	46.08	45.06	45.30	101,781	+0.68(+1.52%)
Nov 11, 2011	44.67	44.98	44.54	44.62	46,697	+0.97(+2.22%)
Nov 10, 2011	43.77	43.87	43.32	43.65	55,794	+0.42(+0.97%)
Nov 09, 2011	43.89	44.00	42.92	43.23	126,177	-0.92(-2.08%)
Nov 08, 2011	43.69	44.27	43.56	44.15	71,369	+0.26(+0.59%)
Nov 07, 2011	43.01	43.89	43.01	43.89	77,788	-0.37(-0.84%)
Nov 04, 2011	44.56	44.64	43.75	44.26	123,540	-1.01(-2.23%)
Nov 03, 2011	44.79	45.29	44.41	45.27	121,550	+0.98(+2.21%)
Nov 02, 2011	44.26	44.69	43.99	44.29	83,164	-0.06(-0.14%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates