SMITH & NEPHEW PLC (NY: SNN)
88.20 USD  -1.64 (-1.83%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 41.71 41.93 41.71 41.92 42,700 +0.32(+0.77%)
Dec 30, 2003 41.45 41.45 41.45 41.60 11,300 +0.77(+1.89%)
Dec 29, 2003 41.10 41.10 40.75 40.83 16,200 -0.19(-0.46%)
Dec 26, 2003 41.00 41.09 41.00 41.02 3,900 +0.02(+0.05%)
Dec 24, 2003 40.75 41.07 40.75 41.00 8,300 +0.45(+1.11%)
Dec 23, 2003 40.57 40.68 40.41 40.55 11,200 -0.13(-0.32%)
Dec 22, 2003 40.48 40.75 40.48 40.68 7,100 +0.30(+0.74%)
Dec 19, 2003 40.52 40.52 40.32 40.38 18,200 -0.81(-1.97%)
Dec 18, 2003 40.87 41.25 40.85 41.19 56,100 -0.03(-0.07%)
Dec 17, 2003 41.96 41.96 41.20 41.22 84,500 -1.08(-2.55%)
Dec 16, 2003 42.00 42.30 41.85 42.30 61,500 -41.51(-49.53%)
Dec 15, 2003 84.11 84.35 83.88 83.81 14,100 +1.08(+1.31%)
Dec 12, 2003 82.17 82.75 82.17 82.73 7,900 +0.76(+0.93%)
Dec 11, 2003 81.60 81.97 81.51 81.97 7,000 +0.40(+0.49%)
Dec 10, 2003 82.35 82.35 81.55 81.57 7,300 -0.65(-0.79%)
Dec 09, 2003 82.60 82.60 81.91 82.22 11,100 +0.72(+0.88%)
Dec 08, 2003 81.49 81.60 81.33 81.50 17,100 +0.75(+0.93%)
Dec 05, 2003 81.30 81.30 80.70 80.75 43,300 -0.33(-0.41%)
Dec 04, 2003 81.05 81.93 81.05 81.08 22,500 +0.48(+0.60%)
Dec 03, 2003 79.68 80.45 79.40 80.60 36,600 +2.11(+2.69%)
Dec 02, 2003 78.40 78.86 78.40 78.49 8,700 -0.71(-0.90%)
Dec 01, 2003 78.80 79.17 78.80 79.20 10,000 +2.02(+2.62%)
Nov 28, 2003 77.30 77.31 76.90 77.18 7,100 +0.31(+0.40%)
Nov 26, 2003 76.70 76.70 76.54 76.87 27,300 +0.75(+0.99%)
Nov 25, 2003 77.50 77.50 75.94 76.12 73,100 -1.33(-1.72%)
Nov 24, 2003 78.25 78.93 77.30 77.45 40,500 -0.80(-1.02%)
Nov 21, 2003 78.35 78.65 77.60 78.25 46,500 +2.55(+3.37%)
Nov 20, 2003 76.40 76.83 75.70 75.70 20,100 -1.80(-2.32%)
Nov 19, 2003 77.47 77.47 76.96 77.50 9,200 +0.10(+0.13%)
Nov 18, 2003 77.70 77.80 77.31 77.40 31,100 -0.50(-0.64%)
Nov 17, 2003 77.70 77.89 77.60 77.90 13,200 -0.25(-0.32%)
Nov 14, 2003 78.96 78.96 78.02 78.15 8,200 -0.90(-1.14%)
Nov 13, 2003 78.80 79.58 78.67 79.05 17,300 +0.40(+0.51%)
Nov 12, 2003 78.93 78.94 78.45 78.65 21,800 -0.60(-0.76%)
Nov 11, 2003 79.15 79.26 79.01 79.25 7,200 -1.24(-1.54%)
Nov 10, 2003 81.35 80.54 80.04 80.49 15,400 -0.86(-1.06%)
Nov 07, 2003 80.20 81.40 80.20 81.35 16,200 +1.45(+1.81%)
Nov 06, 2003 78.41 79.90 78.41 79.90 37,500 +1.56(+1.99%)
Nov 05, 2003 80.50 81.40 77.69 78.34 79,500 -1.96(-2.44%)
Nov 04, 2003 80.50 81.40 80.50 80.30 55,600 +1.00(+1.26%)
Nov 03, 2003 80.07 79.80 79.30 79.30 20,200 -0.77(-0.96%)
Oct 31, 2003 80.49 80.49 80.06 80.07 17,400 -1.31(-1.61%)
Oct 30, 2003 82.35 82.35 81.38 81.38 35,400 +1.52(+1.90%)
Oct 29, 2003 78.75 80.05 78.67 79.86 27,200 +2.26(+2.91%)
Oct 28, 2003 77.58 77.58 77.25 77.60 10,200 -0.81(-1.03%)
Oct 27, 2003 77.38 78.68 77.32 78.41 28,900 +1.03(+1.33%)
Oct 24, 2003 77.30 77.40 77.24 77.38 8,500 +1.28(+1.68%)
Oct 23, 2003 75.90 76.20 75.76 76.10 6,300 +0.09(+0.12%)
Oct 22, 2003 75.45 76.39 75.45 76.01 11,800 -0.09(-0.12%)
Oct 21, 2003 75.90 76.26 75.75 76.10 17,800 -0.17(-0.22%)
Oct 20, 2003 76.00 76.27 75.80 76.27 13,400 +0.53(+0.70%)
Oct 17, 2003 75.00 75.77 75.00 75.74 15,500 +1.03(+1.38%)
Oct 16, 2003 74.40 74.70 74.40 74.71 4,100 -0.35(-0.47%)
Oct 15, 2003 74.87 75.25 74.87 75.06 6,000 +0.53(+0.71%)
Oct 14, 2003 74.03 74.47 73.90 74.53 36,500 +0.66(+0.89%)
Oct 13, 2003 74.75 74.85 74.00 73.87 72,800 -0.88(-1.18%)
Oct 10, 2003 73.60 75.90 73.50 74.75 74,100 +3.70(+5.21%)
Oct 09, 2003 71.50 71.50 71.05 71.05 14,400 -0.60(-0.84%)
Oct 08, 2003 72.00 72.00 71.50 71.65 135,000 +0.65(+0.92%)
Oct 07, 2003 72.12 71.22 70.92 71.00 19,900 -1.12(-1.55%)
Oct 06, 2003 70.76 72.20 71.94 72.12 33,200 +1.36(+1.92%)
Oct 03, 2003 69.57 71.57 69.57 70.76 40,900 +1.56(+2.25%)
Oct 02, 2003 68.43 69.20 68.34 69.20 12,200 +1.08(+1.59%)
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 Six Financial
Postage Rates Bots go here