SMITH & NEPHEW PLC (NY: SNN)
34.54 USD  +0.05 (+0.14%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.00 32.42 31.59 32.30 145,392 +0.88(+2.80%)
Dec 30, 2008 31.42 31.57 31.09 31.42 105,427 -0.06(-0.19%)
Dec 29, 2008 31.01 31.48 30.43 31.48 133,487 +0.29(+0.93%)
Dec 26, 2008 30.83 31.94 30.68 31.19 113,353 +0.80(+2.63%)
Dec 24, 2008 30.83 30.89 30.27 30.39 41,878 -1.30(-4.10%)
Dec 23, 2008 32.18 32.20 31.35 31.69 106,254 +0.65(+2.09%)
Dec 22, 2008 30.63 31.11 30.45 31.04 103,443 -0.52(-1.65%)
Dec 20, 2008 32.00 32.30 31.25 31.56 0 +0.00(+0.00%)
Dec 19, 2008 32.00 32.30 31.25 31.56 247,463 -0.77(-2.38%)
Dec 18, 2008 32.75 33.32 31.91 32.33 200,807 -0.52(-1.58%)
Dec 17, 2008 32.91 33.24 32.45 32.85 221,652 -2.29(-6.52%)
Dec 16, 2008 34.20 35.26 33.67 35.14 224,977 +0.71(+2.06%)
Dec 15, 2008 34.45 34.77 34.03 34.43 167,034 -0.18(-0.52%)
Dec 13, 2008 33.84 34.70 31.88 34.61 0 +0.00(+0.00%)
Dec 12, 2008 33.84 34.70 31.88 34.61 220,363 +0.10(+0.29%)
Dec 11, 2008 33.97 35.55 33.97 34.51 97,961 -0.15(-0.43%)
Dec 10, 2008 34.66 34.94 34.05 34.66 410,513 +0.89(+2.64%)
Dec 09, 2008 34.04 34.64 33.67 33.77 697,643 -1.51(-4.28%)
Dec 08, 2008 34.70 35.74 34.53 35.28 355,574 +1.05(+3.07%)
Dec 06, 2008 32.99 34.30 32.43 34.23 0 +0.00(+0.00%)
Dec 05, 2008 32.99 34.30 32.43 34.23 157,714 +1.89(+5.84%)
Dec 04, 2008 32.63 33.13 31.90 32.34 203,354 -2.61(-7.47%)
Dec 03, 2008 34.01 34.95 33.91 34.95 133,575 -0.09(-0.26%)
Dec 02, 2008 34.69 35.41 34.34 35.04 92,663 +0.52(+1.51%)
Dec 01, 2008 36.04 36.04 34.05 34.52 155,254 -2.87(-7.68%)
Nov 28, 2008 37.16 37.52 36.75 37.39 110,977 +0.42(+1.14%)
Nov 26, 2008 35.97 37.07 35.75 36.97 161,794 -1.12(-2.94%)
Nov 25, 2008 38.55 38.99 37.57 38.09 273,976 +0.72(+1.93%)
Nov 24, 2008 36.16 38.00 35.74 37.37 137,659 +1.96(+5.54%)
Nov 21, 2008 36.30 36.32 33.93 35.41 145,863 +1.26(+3.69%)
Nov 20, 2008 36.00 36.05 34.01 34.15 119,776 -2.24(-6.16%)
Nov 19, 2008 38.41 38.63 36.23 36.39 71,528 -1.39(-3.68%)
Nov 18, 2008 37.56 38.19 36.83 37.78 75,869 +0.13(+0.35%)
Nov 17, 2008 37.97 38.41 37.38 37.65 69,075 -0.10(-0.26%)
Nov 14, 2008 38.15 39.08 37.51 37.75 142,288 -1.98(-4.98%)
Nov 13, 2008 37.73 39.80 36.68 39.73 167,971 +3.78(+10.51%)
Nov 12, 2008 37.03 37.05 35.51 35.95 103,453 -2.60(-6.74%)
Nov 11, 2008 39.06 39.60 38.20 38.55 130,799 -1.67(-4.15%)
Nov 10, 2008 41.29 41.38 39.80 40.22 42,637 -0.06(-0.15%)
Nov 07, 2008 39.98 40.62 39.56 40.28 318,779 +0.58(+1.46%)
Nov 06, 2008 39.68 41.26 39.20 39.70 140,340 -3.81(-8.76%)
Nov 05, 2008 45.10 45.21 43.43 43.51 88,295 -3.58(-7.60%)
Nov 04, 2008 46.19 47.68 46.13 47.09 126,906 +1.89(+4.18%)
Nov 03, 2008 44.37 45.36 43.86 45.20 162,067 -0.97(-2.10%)
Oct 31, 2008 45.26 46.97 44.93 46.17 159,588 +0.75(+1.65%)
Oct 30, 2008 45.18 45.95 43.57 45.42 551,918 +1.62(+3.70%)
Oct 29, 2008 42.32 44.90 42.23 43.80 138,473 +2.51(+6.08%)
Oct 28, 2008 38.54 41.30 37.90 41.29 226,753 +4.57(+12.45%)
Oct 27, 2008 36.88 38.50 36.61 36.72 131,256 -2.51(-6.40%)
Oct 25, 2008 37.65 40.03 37.35 39.23 0 +0.00(+0.00%)
Oct 24, 2008 37.65 40.03 37.35 39.23 290,427 -1.74(-4.25%)
Oct 23, 2008 40.31 41.64 39.22 40.97 116,798 -0.86(-2.06%)
Oct 22, 2008 43.04 43.24 41.28 41.83 82,928 -3.79(-8.31%)
Oct 21, 2008 47.02 47.43 45.41 45.62 76,106 -2.60(-5.39%)
Oct 20, 2008 47.00 48.22 46.36 48.22 80,189 +2.09(+4.53%)
Oct 17, 2008 45.37 47.25 45.30 46.13 171,889 +1.63(+3.66%)
Oct 16, 2008 43.73 44.73 42.02 44.50 222,196 -0.09(-0.20%)
Oct 15, 2008 47.58 47.72 44.17 44.59 144,210 -2.86(-6.03%)
Oct 14, 2008 48.13 48.28 46.51 47.45 101,771 +0.55(+1.17%)
Oct 13, 2008 43.79 46.99 43.68 46.90 98,598 +4.90(+11.67%)
Oct 10, 2008 42.96 43.34 39.69 42.00 284,594 -1.73(-3.96%)
Oct 09, 2008 47.50 47.77 43.53 43.73 164,309 -2.48(-5.37%)
Oct 08, 2008 48.81 48.93 45.71 46.21 168,216 -0.79(-1.68%)
Oct 07, 2008 48.09 49.39 46.94 47.00 145,282 +1.63(+3.59%)
Oct 06, 2008 47.20 47.35 43.97 45.37 100,796 -2.51(-5.24%)
Oct 04, 2008 49.03 49.37 47.79 47.88 0 +0.00(+0.00%)
Oct 03, 2008 49.03 49.37 47.79 47.88 67,983 -1.55(-3.14%)
Oct 02, 2008 50.00 50.21 48.60 49.43 190,667 -2.11(-4.09%)
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