Smith & Nephew SNATS Inc (SNN) Historical Stock Data
24.78 ↑0.34 (1.39%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNN is down -0.42% a day on average. There have been 11 days where Smith & Nephew SNATS Inc closed green and 19 days where SNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.09 | 24.78 | ↓$0.31 (-1.24%) | 24.72 | 25.16 | 1.06M |
| 2024-05-02 | 24.62 | 24.44 | ↓$0.18 (-0.73%) | 24.41 | 24.69 | 1.30M |
| 2024-05-01 | 25.01 | 24.14 | ↓$0.87 (-3.48%) | 24.13 | 25.01 | 2.13M |
| 2024-04-30 | 24.46 | 24.13 | ↓$0.33 (-1.35%) | 24.07 | 24.58 | 1.17M |
| 2024-04-29 | 24.60 | 24.61 | ↑$0.01 (0.04%) | 24.46 | 24.75 | 1.59M |
| 2024-04-26 | 24.53 | 24.45 | ↓$0.08 (-0.33%) | 24.33 | 24.62 | 1.76M |
| 2024-04-25 | 24.36 | 23.88 | ↓$0.48 (-1.97%) | 23.86 | 24.38 | 1.17M |
| 2024-04-24 | 24.57 | 24.57 | ↑$0.00 (0.00%) | 24.43 | 24.64 | 1.19M |
| 2024-04-23 | 24.46 | 24.80 | ↑$0.34 (1.39%) | 24.37 | 24.82 | 1.24M |
| 2024-04-22 | 23.94 | 24.36 | ↑$0.42 (1.75%) | 23.87 | 24.40 | 1.38M |
| 2024-04-19 | 23.94 | 23.84 | ↓$0.10 (-0.42%) | 23.80 | 24.02 | 834.48K |
| 2024-04-18 | 23.90 | 24.01 | ↑$0.11 (0.46%) | 23.85 | 24.21 | 1.44M |
| 2024-04-17 | 24.04 | 23.92 | ↓$0.12 (-0.50%) | 23.83 | 24.05 | 1.07M |
| 2024-04-16 | 23.80 | 23.80 | ↑$0.00 (0.00%) | 23.65 | 23.99 | 0.98M |
| 2024-04-15 | 23.99 | 23.80 | ↓$0.19 (-0.79%) | 23.72 | 24.08 | 0.92M |
| 2024-04-12 | 24.19 | 23.77 | ↓$0.42 (-1.74%) | 23.66 | 24.19 | 1.07M |
| 2024-04-11 | 24.59 | 24.52 | ↓$0.07 (-0.28%) | 24.36 | 24.64 | 562.79K |
| 2024-04-10 | 24.41 | 24.35 | ↓$0.06 (-0.25%) | 24.24 | 24.50 | 482.99K |
| 2024-04-09 | 24.54 | 24.66 | ↑$0.12 (0.49%) | 24.53 | 24.72 | 540.13K |
| 2024-04-08 | 24.47 | 24.35 | ↓$0.12 (-0.49%) | 24.32 | 24.53 | 852.38K |
| 2024-04-05 | 24.30 | 24.47 | ↑$0.17 (0.70%) | 24.29 | 24.55 | 493.34K |
| 2024-04-04 | 24.58 | 24.34 | ↓$0.24 (-0.98%) | 24.22 | 24.61 | 644.01K |
| 2024-04-03 | 24.51 | 24.61 | ↑$0.10 (0.41%) | 24.40 | 24.73 | 804.54K |
| 2024-04-02 | 24.50 | 24.27 | ↓$0.23 (-0.94%) | 24.17 | 24.74 | 1.37M |
| 2024-04-01 | 24.85 | 24.54 | ↓$0.31 (-1.25%) | 24.19 | 24.86 | 1.40M |
| 2024-03-28 | 25.65 | 25.36 | ↓$0.29 (-1.13%) | 25.32 | 25.85 | 3.06M |
| 2024-03-27 | 26.23 | 26.34 | ↑$0.11 (0.42%) | 26.20 | 26.52 | 1.18M |
| 2024-03-26 | 25.87 | 26.08 | ↑$0.21 (0.81%) | 25.86 | 26.13 | 777.06K |
| 2024-03-25 | 25.99 | 25.84 | ↓$0.15 (-0.58%) | 25.73 | 26.07 | 743.55K |
| 2024-03-22 | 26.35 | 26.20 | ↓$0.15 (-0.57%) | 26.12 | 26.36 | 316.21K |
Create an account or log in to view more rows.
$SNN yes
keep going down
let's go
stop stalling
$SNN what calls are you guys jacked to the tits on?
$SNN whats the news????
$SNN ATH tomorrow we can do it
$SNN Good morning traders
$SNN How can this stock move so little? Damn
$SNN great sale!!!! Buy buy buy
$SNN BUY BUY BUY
$SNN only getting stronger
$SNN already bouncing back.