SMITH & NEPHEW PLC (NY: SNN)
86.90 USD  -0.40 (-0.46%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.71 53.92 53.68 53.69 20,550 +0.14(+0.26%)
Feb 27, 2013 53.04 53.57 53.02 53.55 65,239 +0.65(+1.23%)
Feb 26, 2013 53.10 53.24 52.51 52.90 40,421 -0.10(-0.19%)
Feb 25, 2013 53.63 53.75 53.00 53.00 40,648 -1.03(-1.91%)
Feb 22, 2013 53.75 54.05 53.67 54.03 40,882 +0.70(+1.31%)
Feb 21, 2013 53.50 53.61 53.19 53.33 96,218 -0.82(-1.51%)
Feb 20, 2013 54.40 54.51 54.15 54.15 36,473 -0.13(-0.24%)
Feb 19, 2013 54.11 54.44 54.07 54.28 196,408 -0.17(-0.31%)
Feb 15, 2013 54.57 54.63 54.33 54.45 24,568 -0.14(-0.26%)
Feb 14, 2013 54.57 54.71 54.44 54.59 40,771 -0.78(-1.41%)
Feb 13, 2013 55.50 55.69 55.13 55.37 167,295 -0.02(-0.04%)
Feb 12, 2013 55.19 55.56 55.08 55.39 35,846 -0.23(-0.41%)
Feb 11, 2013 55.78 55.83 55.38 55.62 44,034 -0.63(-1.12%)
Feb 08, 2013 55.84 56.30 55.84 56.25 32,438 +0.16(+0.29%)
Feb 07, 2013 56.41 56.50 55.68 56.09 104,696 -0.10(-0.18%)
Feb 06, 2013 55.41 56.19 55.21 56.19 177,239 -0.87(-1.52%)
Feb 04, 2013 57.16 57.31 56.73 57.06 51,768 -0.38(-0.66%)
Feb 01, 2013 57.73 57.73 57.26 57.44 48,304 -0.21(-0.36%)
Jan 31, 2013 57.30 57.81 57.30 57.65 37,271 -0.35(-0.60%)
Jan 30, 2013 57.85 58.24 57.78 58.00 33,045 +0.42(+0.73%)
Jan 29, 2013 57.28 57.59 57.28 57.58 21,080 +0.46(+0.81%)
Jan 28, 2013 57.09 57.16 56.87 57.12 47,177 -0.45(-0.78%)
Jan 25, 2013 57.13 57.58 57.12 57.57 49,610 +0.63(+1.11%)
Jan 24, 2013 56.69 57.00 56.60 56.94 33,214 -0.18(-0.32%)
Jan 23, 2013 57.36 57.50 56.96 57.12 31,434 +0.09(+0.16%)
Jan 22, 2013 56.83 57.03 56.60 57.03 34,668 +1.36(+2.44%)
Jan 18, 2013 55.53 55.67 55.32 55.67 35,170 -0.34(-0.61%)
Jan 17, 2013 55.68 56.07 55.50 56.01 49,241 +0.22(+0.39%)
Jan 16, 2013 55.68 55.96 55.57 55.79 47,936 -0.07(-0.13%)
Jan 15, 2013 55.67 55.87 55.63 55.86 26,923 +0.25(+0.45%)
Jan 14, 2013 55.52 55.66 55.44 55.61 21,637 +0.08(+0.14%)
Jan 12, 2013 55.73 55.73 55.28 55.53 39,330 +0.00(+0.00%)
Jan 11, 2013 55.73 55.73 55.28 55.53 30,700 -0.28(-0.50%)
Jan 10, 2013 55.53 55.88 55.40 55.81 70,795 +0.11(+0.20%)
Jan 09, 2013 55.34 55.74 55.27 55.70 117,800 -0.14(-0.25%)
Jan 08, 2013 55.93 56.12 55.43 55.84 172,858 +0.10(+0.18%)
Jan 07, 2013 55.24 55.87 55.13 55.74 216,700 +0.17(+0.31%)
Jan 04, 2013 54.86 55.59 54.86 55.57 70,027 -0.09(-0.16%)
Jan 03, 2013 55.49 55.72 55.32 55.66 317,711 -0.07(-0.13%)
Jan 02, 2013 55.51 55.73 55.33 55.73 42,266 +0.33(+0.60%)
Dec 31, 2012 54.88 55.41 54.88 55.40 65,219 +0.62(+1.13%)
Dec 28, 2012 55.17 55.34 54.72 54.78 42,793 -0.69(-1.24%)
Dec 27, 2012 55.60 55.64 55.11 55.47 36,905 +0.44(+0.80%)
Dec 26, 2012 55.38 55.50 54.96 55.03 16,123 -0.15(-0.27%)
Dec 24, 2012 55.29 55.43 55.06 55.18 10,694 -0.11(-0.20%)
Dec 21, 2012 55.23 55.42 54.96 55.29 40,343 -0.37(-0.66%)
Dec 20, 2012 55.29 55.72 55.23 55.66 30,843 +0.17(+0.31%)
Dec 19, 2012 55.57 55.76 55.39 55.49 133,891 +0.21(+0.38%)
Dec 18, 2012 54.89 55.37 54.84 55.28 41,349 +0.95(+1.75%)
Dec 17, 2012 54.11 54.38 54.10 54.33 21,805 +0.35(+0.65%)
Dec 14, 2012 53.94 54.23 53.81 53.98 14,376 +0.04(+0.07%)
Dec 13, 2012 53.86 54.19 53.78 53.94 33,103 -0.73(-1.34%)
Dec 12, 2012 54.60 54.88 54.39 54.67 93,476 +0.08(+0.15%)
Dec 11, 2012 54.74 54.80 54.54 54.59 60,917 +0.28(+0.52%)
Dec 10, 2012 53.96 54.52 53.92 54.31 37,419 +0.86(+1.61%)
Dec 07, 2012 53.24 53.45 53.12 53.45 27,298 +0.05(+0.09%)
Dec 06, 2012 53.78 53.80 53.26 53.40 51,196 -0.18(-0.34%)
Dec 05, 2012 53.50 53.80 53.49 53.58 26,003 +0.13(+0.24%)
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