Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

24.65 -0.98 (-3.82%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2003 8.815 8.815 8.565 8.593 303,072 -0.21(-2.44%)
Jun 27, 2003 8.948 8.970 8.793 8.807 164,698 -0.26(-2.86%)
Jun 26, 2003 8.904 9.067 8.889 9.067 87,074 +0.12(+1.34%)
Jun 25, 2003 8.939 8.978 8.916 8.947 107,324 +0.03(+0.32%)
Jun 24, 2003 8.904 8.919 8.785 8.919 235,573 -0.07(-0.73%)
Jun 23, 2003 9.067 9.068 8.874 8.984 236,923 -0.15(-1.64%)
Jun 20, 2003 9.037 9.215 9.037 9.133 238,273 -0.31(-3.23%)
Jun 19, 2003 9.496 9.496 9.418 9.439 238,948 -0.13(-1.36%)
Jun 18, 2003 9.726 9.733 9.538 9.569 559,570 -0.13(-1.33%)
Jun 17, 2003 9.600 9.711 9.600 9.698 207,898 +0.26(+2.75%)
Jun 16, 2003 9.541 9.570 9.437 9.439 138,373 +0.09(+0.97%)
Jun 13, 2003 9.385 9.407 9.333 9.348 103,949 +0.04(+0.40%)
Jun 12, 2003 9.259 9.385 9.259 9.311 274,047 +0.20(+2.18%)
Jun 11, 2003 9.007 9.113 9.007 9.113 49,949 +0.03(+0.29%)
Jun 10, 2003 9.104 9.172 9.007 9.086 96,524 +0.06(+0.62%)
Jun 09, 2003 8.978 9.083 8.919 9.030 105,299 -0.19(-2.01%)
Jun 06, 2003 9.076 9.258 9.076 9.215 113,399 +0.38(+4.26%)
Jun 05, 2003 8.926 8.926 8.785 8.839 255,147 -0.09(-1.06%)
Jun 04, 2003 8.882 8.933 8.867 8.933 108,674 +0.06(+0.67%)
Jun 03, 2003 8.963 8.963 8.704 8.874 493,420 -0.14(-1.58%)
Jun 02, 2003 9.007 9.045 8.925 9.016 114,074 -0.12(-1.27%)
May 30, 2003 9.089 9.132 9.047 9.132 69,524 -0.08(-0.82%)
May 29, 2003 9.185 9.239 9.170 9.207 77,624 -0.08(-0.81%)
May 28, 2003 9.230 9.295 9.230 9.283 397,571 +0.07(+0.74%)
May 27, 2003 9.221 9.259 9.127 9.215 161,998 -0.01(-0.08%)
May 23, 2003 9.205 9.295 9.205 9.222 122,848 +0.01(+0.16%)
May 22, 2003 8.978 9.286 8.956 9.207 404,996 +0.02(+0.24%)
May 21, 2003 9.067 9.222 8.941 9.185 539,995 -0.14(-1.51%)
May 20, 2003 9.504 9.504 9.127 9.326 1,366,863 -0.72(-7.18%)
May 19, 2003 10.20 10.20 10.04 10.05 122,848 -0.23(-2.19%)
May 16, 2003 10.20 10.29 10.10 10.27 500,170 +0.48(+4.90%)
May 15, 2003 9.867 9.867 9.748 9.793 129,598 +0.11(+1.09%)
May 14, 2003 9.936 9.936 9.676 9.687 194,398 -0.08(-0.77%)
May 13, 2003 9.600 9.793 9.585 9.763 132,973 +0.02(+0.23%)
May 12, 2003 9.778 9.821 9.645 9.741 269,322 -0.17(-1.69%)
May 09, 2003 9.852 9.978 9.830 9.908 227,473 +0.09(+0.87%)
May 08, 2003 9.859 9.889 9.815 9.822 99,899 -0.09(-0.90%)
May 07, 2003 9.908 9.985 9.867 9.911 296,322 -0.19(-1.91%)
May 06, 2003 10.10 10.17 10.05 10.10 252,447 +0.01(+0.15%)
May 05, 2003 10.14 10.21 10.02 10.09 139,048 -0.05(-0.50%)
May 02, 2003 10.15 10.22 10.09 10.14 266,622 -0.01(-0.15%)
May 01, 2003 10.00 10.21 10.00 10.15 1,040,841 +0.15(+1.54%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.