Smith & Nephew SNATS, Inc. Historical Stock Prices

SNN 
$34.08
*  
0.13
0.38%
Get SNN Alerts
*Delayed - data as of Jul. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.24  34.46  33.90  34.08 796,756
06/30/2015 34.21 34.21 33.62 33.95 418,622
06/29/2015 34.12 34.33 33.82 33.83 276,788
06/26/2015 34.62 34.83 34.475 34.65 292,135
06/25/2015 35.14 35.16 34.78 34.91 832,368
06/24/2015 34.95 35.7 33.69 34.83 2,325,074
06/23/2015 35 35.14 34.81 34.92 400,538
06/22/2015 34.51 34.6 34.305 34.4 206,501
06/19/2015 34.44 34.51 34.29 34.37 312,944
06/18/2015 33.91 34.2257 33.874 34.16 423,847
06/17/2015 33.72 34 33.58 33.93 261,730
06/16/2015 33.93 34.01 33.79 33.88 195,274
06/15/2015 33.95 34.12 33.78 33.87 306,177
06/12/2015 34.04 34.26 33.95 34.13 316,923
06/11/2015 34.4 34.55 34.33 34.52 141,422
06/10/2015 34.17 34.5199 34.14 34.35 234,905
06/09/2015 33.87 33.87 33.55 33.68 192,518
06/08/2015 34.04 34.07 33.85 33.94 186,262
06/05/2015 34.23 34.28 34.08 34.17 291,065
06/04/2015 35.09 35.32 34.68 34.82 162,836
06/03/2015 35.48 35.54 35.3 35.4 158,098
06/02/2015 35.21 35.48 35.095 35.28 136,097
06/01/2015 35.57 35.57 35.08 35.24 151,976
05/29/2015 35.67 35.74 35.34 35.45 115,253
05/28/2015 35.6 35.79 35.57 35.79 131,361
05/27/2015 35.28 35.78 35.28 35.7 178,551
05/26/2015 35.06 35.12 34.911 35.02 233,060
05/22/2015 35.26 35.31 35.11 35.19 186,203
05/21/2015 35.75 35.8503 35.63 35.8 211,575
05/20/2015 35.03 35.66 34.9901 35.56 584,427
05/19/2015 35.41 35.45 35.145 35.25 303,358
05/18/2015 35.41 35.61 35.31 35.44 472,847
05/15/2015 35.49 35.52 35.27 35.29 296,506
05/14/2015 35.27 35.42 35.221 35.35 350,053
05/13/2015 35.21 35.26 34.86 34.92 179,213
05/12/2015 35.13 35.32 34.99 35.15 194,663
05/11/2015 35.31 35.465 35.16 35.16 319,451
05/08/2015 34.98 35.33 34.91 35.19 371,032
05/07/2015 33.93 34.3 33.92 34.11 283,280
05/06/2015 34.07 34.26 33.9 34.09 243,742
05/05/2015 34.39 34.48 33.85 33.89 555,071
05/04/2015 34.98 35.11 34.86 34.98 227,751
05/01/2015 34.53 35.04 34.4 34.92 636,055
04/30/2015 34.18 34.37 33.89 33.89 604,088
04/29/2015 35.03 35.07 34.54 34.68 206,824
04/28/2015 35.13 35.43 35.05 35.43 381,339
04/27/2015 35.7 35.76 35.08 35.13 376,113
04/24/2015 35.57 35.97 35.4399 35.76 235,303
04/23/2015 35.06 35.4494 34.96 35.32 193,678
04/22/2015 35.27 35.28 34.89 35.15 368,586
04/21/2015 34.36 34.98 34.35 34.78 273,258
04/20/2015 34.37 34.59 34.31 34.45 164,702
04/17/2015 34.22 34.24 33.95 34.12 233,482
04/16/2015 34.39 34.46 34.17 34.38 147,760
04/15/2015 34.5 34.59 34.13 34.47 232,734
04/14/2015 34.9 35.03 34.64 35 557,550
04/13/2015 34.74 35.04 34.68 34.68 470,797
04/10/2015 34.75 35.13 34.69 34.98 206,741
04/09/2015 34.78 34.94 34.65 34.86 244,910
04/08/2015 35.15 35.15 34.59 34.65 372,758
04/07/2015 34.38 34.5 34.18 34.19 251,163
04/06/2015 34.2 34.49 33.9603 34.31 222,595
04/02/2015 34.2 34.325 34.08 34.23 477,647
04/01/2015 34.05 34.07 33.64 33.95 510,148
03/31/2015 33.71 34.29 33.7 34.17 1,145,333
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?