Smith & Nephew SNATS, Inc. Historical Stock Prices

SNN 
$89.84
*  
0.51
0.56%
Get SNN Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SNN now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  90.15  90.244  89.56  89.84 108,545
07/25/2014 90.23 90.244 89.56 89.84 108,545
07/24/2014 90.21 90.84 90.15 90.35 209,556
07/23/2014 90.28 90.6 90.1 90.32 67,107
07/22/2014 89.42 90.22 89.34 89.49 66,168
07/21/2014 88.92 88.99 88.51 88.78 64,105
07/18/2014 88.62 89.83 88.6 89.53 117,814
07/17/2014 88.41 88.607 87.76 87.88 177,994
07/16/2014 89.03 89.14 88.27 88.57 102,655
07/15/2014 88.1 88.48 87.62 87.62 259,119
07/14/2014 87.78 88.4175 87.21 87.28 337,083
07/11/2014 87.84 88 87.4 87.76 90,089
07/10/2014 87.51 88.15 87.3 88.04 135,497
07/09/2014 87.36 88.29 87.29 88.14 109,216
07/08/2014 88.64 88.66 87.2 87.5 189,520
07/07/2014 88.8 89.6 88.72 89.4 154,352
07/03/2014 89.59 89.95 89.3 89.69 112,075
07/02/2014 89.5 90.46 89.29 90 137,016
07/01/2014 89.86 90.59 89.67 90.45 108,464
06/30/2014 88.86 89.51 88.86 89.28 159,919
06/27/2014 88.2 88.75 88.03 88.65 82,632
06/26/2014 88.26 88.75 87.68 88.6 102,265
06/25/2014 88.32 88.39 87.75 88.3 293,901
06/24/2014 89.47 89.6 87.77 88.84 322,668
06/23/2014 91.29 91.3 89.51 90.91 618,365
06/20/2014 93.05 93.12 92 92.17 194,256
06/19/2014 90.67 91.56 90.63 91.51 165,552
06/18/2014 90.58 90.58 89.36 90.31 500,715
06/17/2014 90.82 91.5 90.82 91.4 135,293
06/16/2014 90.88 92.34 90.88 91.89 278,969
06/13/2014 91.53 91.53 90.98 91.41 106,239
06/12/2014 92.18 92.18 91.152 92.02 188,626
06/11/2014 92.02 92.52 91.98 92.29 118,908
06/10/2014 91.41 92.695 91.27 92.25 177,248
06/09/2014 90.77 91.09 90.64 90.84 234,913
06/06/2014 91.37 91.38 89.62 91.25 374,344
06/05/2014 92.5 94.17 91.24 91.7 1,850,684
06/04/2014 88.87 100.9 88.37 97.27 2,138,595
06/03/2014 86 86.79 85.9 86.77 155,275
06/02/2014 86.05 86.6 85.99 86.6 171,967
05/30/2014 88.44 88.46 87.51 87.77 258,521
05/29/2014 85.9 87.43 85.57 87.18 503,245
05/28/2014 82.27 83.75 81.42 83.05 2,695,083
05/27/2014 80.39 80.42 80.006 80.34 41,471
05/23/2014 79.88 80.06 79.67 79.97 106,747
05/22/2014 80.26 80.99 80.2 80.65 68,581
05/21/2014 78.38 79.51 78.27 79.5 113,373
05/20/2014 77.41 77.68 77.13 77.54 69,632
05/19/2014 77.56 77.59 77.26 77.49 48,679
05/16/2014 77.67 78.26 77.67 78.22 32,340
05/15/2014 77.37 77.53 77.03 77.42 28,171
05/14/2014 77.74 77.82 77.43 77.49 52,710
05/13/2014 78.05 78.4 77.88 78.17 38,522
05/12/2014 77.56 78.41 77.56 78.35 49,515
05/09/2014 76.91 77.23 76.69 77.17 71,312
05/08/2014 77.78 78.13 77.64 77.84 68,568
05/07/2014 77.85 78.02 77.55 77.97 58,467
05/06/2014 77.65 77.89 77.46 77.63 76,633
05/05/2014 77.55 78.09 77.35 78.07 53,314
05/02/2014 76.95 77.98 76.816 77.97 94,023
05/01/2014 77.03 77.28 76.29 76.82 208,286
04/30/2014 77.32 77.94 77.26 77.94 87,285
04/29/2014 78.72 78.89 78.39 78.61 103,700
04/28/2014 77.88 78.01 77.25 77.85 95,877
04/25/2014 77.17 77.42 76.48 76.9 408,351
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?