Home > Quotes > SNN > Historical Prices

Smith & Nephew SNATS, Inc. Historical Stock Prices

SNN 
$58.68
*  
1.22
  negative  
2.04%
Get SNN Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  59.94  59.951  58.57  58.68 32,714
06/19/2013 59.95 59.951 58.57 58.68 32,714
06/18/2013 59.82 60.03 59.78 59.9 13,377
06/17/2013 59.67 59.92 59.23 59.57 38,477
06/14/2013 58.76 59.139 58.7 58.88 22,795
06/13/2013 58.85 59.64 58.73 59.62 25,287
06/12/2013 59.37 59.37 58.59 58.6 51,612
06/11/2013 57.1 57.64 57.07 57.61 37,197
06/10/2013 57.68 58.21 57.68 58.18 35,161
06/07/2013 58.16 59.06 57.98 58.95 26,087
06/06/2013 58.2 58.72 58.11 58.72 39,327
06/05/2013 57.8 57.92 57.62 57.63 36,590
06/04/2013 57.7 57.81 57.4308 57.76 48,440
06/03/2013 58.11 58.14 57.6976 57.89 39,848
05/31/2013 58.52 58.67 58.33 58.34 29,342
05/30/2013 58.93 59.24 58.91 58.99 43,003
05/29/2013 58.3 58.42 58.08 58.35 22,139
05/28/2013 59.75 60.04 58.94 59.05 159,392
05/24/2013 59.11 59.53 58.93 59.47 40,947
05/23/2013 58.81 59.57 58.75 59.39 34,152
05/22/2013 59.82 60.33 59.25 59.26 28,515
05/21/2013 59.48 59.9199 59.44 59.74 22,394
05/20/2013 59.48 60.17 59.4 60.17 35,814
05/17/2013 58.85 59.13 58.8 58.94 26,849
05/16/2013 59.95 60.22 59.71 59.78 35,330
05/15/2013 59.03 59.54 59.03 59.54 35,592
05/14/2013 58.07 58.49 58.03 58.49 42,526
05/13/2013 59.37 59.4299 58.64 58.83 76,200
05/10/2013 58.98 59.06 58.51 59.06 21,633
05/09/2013 59.1 59.43 58.98 59.11 27,186
05/08/2013 59.12 59.29 59 59.18 80,383
05/07/2013 58.44 58.65 58.15 58.34 20,554
05/06/2013 58.3 58.38 58.12 58.28 15,893
05/03/2013 58.52 58.68 58.15 58.38 58,369
05/02/2013 58.02 58.34 57.97 58.12 60,683
05/01/2013 57.25 57.4032 56.92 57.09 63,334
04/30/2013 56.44 57.14 56.24 57.14 55,918
04/29/2013 58.04 58.25 57.81 58.18 55,153
04/26/2013 57.37 57.59 57.37 57.54 37,189
04/25/2013 57.29 57.46 57.13 57.23 35,334
04/24/2013 56.97 57.08 56.79 56.91 180,829
04/23/2013 55.91 56.36 55.9 56.13 197,909
04/22/2013 55.16 55.27 54.74 55.17 21,972
04/19/2013 55.08 55.1799 54.73 55.01 32,403
04/18/2013 55.42 55.42 54.73 54.83 32,609
04/17/2013 55.42 55.55 55.17 55.52 48,399
04/16/2013 57.37 57.41 56.54 57.06 75,570
04/15/2013 58.11 58.47 57.87 57.99 115,202
04/12/2013 57.64 58.05 57.63 58.05 121,543
04/11/2013 57.82 58.1489 57.73 58.04 44,286
04/10/2013 57.41 57.99 57.34 57.8 35,358
04/09/2013 56.8 56.95 56.51 56.84 48,965
04/08/2013 57.52 57.52 57.2201 57.4 40,756
04/05/2013 57.149 57.58 56.92 57.55 63,114
04/04/2013 57.34 58.14 57.34 58.01 48,660
04/03/2013 57.91 57.91 57.25 57.52 49,945
04/02/2013 58.12 58.22 57.91 57.94 74,345
04/01/2013 57.57 57.92 57.52 57.6 35,718
03/28/2013 57.74 57.92 57.47 57.73 50,394
03/27/2013 56.66 57.5994 56.5 57.54 42,533
03/26/2013 57.17 57.51 57.02 57.5 135,278
03/25/2013 57.1 57.12 56.62 56.93 62,645
03/22/2013 56.96 57.37 56.8 56.97 106,011
03/21/2013 55.89 56.18 55.83 55.95 35,781
03/20/2013 56.21 56.48 56.08 56.16 49,047
03/19/2013 56.3 56.3 55.6 55.76 47,151
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.