Smith & Nephew SNATS, Inc. Historical Stock Prices

SNN 
$36.85
*  
unch
unch
Get SNN Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading SNN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    SNN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  36.69  36.96  36.62  36.85 213,232
03/02/2015 36.69 36.96 36.62 36.85 213,232
02/27/2015 36.7 37.45 36.54 36.85 684,485
02/26/2015 36.3 36.4551 36.27 36.34 124,529
02/25/2015 36.25 36.61 36.22 36.48 156,331
02/24/2015 36.37 36.69 36.29 36.59 149,585
02/23/2015 36.33 36.52 36.242 36.49 234,558
02/20/2015 36.12 36.56 36.01 36.44 208,750
02/19/2015 36.64 36.71 36.44 36.52 140,449
02/18/2015 36.46 36.72 36.24 36.6 237,607
02/17/2015 35.87 36.31 35.76 36.21 188,677
02/13/2015 35.84 36.09 35.62 35.82 731,362
02/12/2015 35.92 36.13 35.88 36.1 276,218
02/11/2015 35.83 35.92 35.36 35.57 647,872
02/10/2015 36.12 36.28 35.95 36.13 390,602
02/09/2015 36.15 36.47 36.1 36.31 585,383
02/06/2015 36.41 36.62 36.13 36.34 432,502
02/05/2015 36.6 36.75 36.3 36.71 715,975
02/04/2015 35.72 35.78 35.1 35.17 489,370
02/03/2015 35.67 35.8 35.48 35.67 578,955
02/02/2015 35.7 35.81 35.3 35.81 260,355
01/30/2015 36.22 36.27 35.69 35.8 379,568
01/29/2015 36.21 36.41 36 36.34 373,381
01/28/2015 36.12 36.41 35.68 35.68 445,824
01/27/2015 35.74 35.995 35.53 35.83 357,191
01/26/2015 35.82 36.095 35.74 35.89 350,176
01/23/2015 35.92 36.12 35.53 35.56 277,481
01/22/2015 36.06 36.13 35.77 36.1 451,840
01/21/2015 35.83 36.145 35.68 36.1 336,748
01/20/2015 36.19 36.2899 35.87 36.02 431,614
01/16/2015 35.55 36.02 35.42 35.98 564,249
01/15/2015 35.22 35.58 35.1 35.27 452,086
01/14/2015 35.06 35.26 34.79 35.09 1,089,619
01/13/2015 35.31 35.48 34.71 35.07 1,023,199
01/12/2015 36.13 36.16 35.4 36.01 631,036
01/09/2015 36.09 36.635 35.72 36.4 506,232
01/08/2015 35.95 36.52 35.93 36.31 946,902
01/07/2015 35.92 36.5499 35.79 36.25 906,833
01/06/2015 35.65 36.07 35.57 35.9 692,534
01/05/2015 36.02 36.5 35.77 35.88 1,426,633
01/02/2015 36.29 36.47 35.76 35.95 689,554
12/31/2014 37.3 37.56 36.72 36.74 477,645
12/30/2014 37 37.59 36.94 37.26 1,004,741
12/29/2014 37.47 37.49 37.07 37.11 1,555,614
12/26/2014 38.28 38.57 38.06 38.52 557,816
12/24/2014 37.64 38.46 37.06 38.18 1,842,689
12/23/2014 34.1 39.8 33.61 38.04 3,940,395
12/22/2014 34.81 34.87 34.71 34.78 232,046
12/19/2014 34.22 34.62 34.06 34.54 494,211
12/18/2014 33.73 34.52 33.67 34.49 329,088
12/17/2014 32.62 33.47 32.49 33.26 360,289
12/16/2014 32.55 33.26 32.38 32.57 361,045
12/15/2014 32.61 32.72 31.65 32.06 462,950
12/12/2014 33.09 33.18 32.47 32.48 307,891
12/11/2014 33.03 33.32 32.88 32.89 869,469
12/10/2014 33.31 33.38 33.02 33.18 495,289
12/09/2014 33.59 33.97 33.51 33.97 474,497
12/08/2014 34.5 34.73 34.34 34.44 711,325
12/05/2014 34.79 35.26 34.61 35.18 510,986
12/04/2014 34.57 34.71 34.22 34.65 908,189
12/03/2014 34.66 34.955 34.44 34.92 1,306,856
12/02/2014 34.38 34.55 34.16 34.47 389,916
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?