Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:31AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Smith & Nephew plc (SNN)

On Nov 25: 49.02   1.80 (3.81%)

MORE ON SNN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 48.49 49.04 48.13 49.02 155,800 49.02 24-Nov-09 47.92 47.94 47.00 47.22 512,700 47.22 23-Nov-09 47.94 48.29 47.76 48.03 25,100 48.03 20-Nov-09 47.19 47.66 47.17 47.53 27,800 47.53 19-Nov-09 48.11 48.15 47.59 47.97 39,600 47.97 18-Nov-09 48.47 48.51 47.94 48.25 59,600 48.25 17-Nov-09 48.51 48.56 48.16 48.56 47,600 48.56 16-Nov-09 48.56 48.95 48.42 48.67 38,500 48.67 13-Nov-09 47.65 48.25 47.65 47.94 99,800 47.94 12-Nov-09 47.33 47.49 46.92 47.02 40,200 47.02 11-Nov-09 47.30 47.33 46.58 46.92 81,600 46.92 10-Nov-09 46.58 47.20 46.57 47.06 87,100 47.06 9-Nov-09 46.47 46.54 45.81 46.43 88,000 46.43 6-Nov-09 44.21 44.95 44.21 44.79 220,700 44.79 5-Nov-09 44.86 45.15 44.64 44.91 139,800 44.91 4-Nov-09 44.63 45.12 44.55 44.59 70,300 44.59 3-Nov-09 44.15 44.69 44.15 44.48 50,700 44.48 2-Nov-09 44.50 45.00 44.28 44.67 82,400 44.67 30-Oct-09 45.24 45.38 44.07 44.23 53,700 44.23 29-Oct-09 44.75 45.27 44.70 45.03 59,600 45.03 28-Oct-09 44.44 45.13 44.27 44.51 164,800 44.51 27-Oct-09 44.79 44.98 44.40 44.58 143,800 44.58 26-Oct-09 43.84 44.65 43.65 43.91 58,900 43.91 23-Oct-09 44.86 44.86 44.15 44.36 40,600 44.36 22-Oct-09 44.62 45.18 44.43 45.12 50,300 45.12 21-Oct-09 44.64 45.14 44.34 44.34 61,500 44.34 20-Oct-09 43.53 43.83 43.30 43.46 33,400 43.46 19-Oct-09 43.19 43.98 43.10 43.75 51,400 43.75 16-Oct-09 43.49 44.40 43.25 43.90 100,600 43.90 15-Oct-09 43.07 43.27 42.84 43.06 29,300 43.06 14-Oct-09 42.78 42.80 42.44 42.70 38,400 42.70 14-Oct-09 $ 0.273 Dividend 13-Oct-09 43.21 43.29 42.24 42.55 64,000 42.28 12-Oct-09 43.43 43.80 43.36 43.53 50,000 43.25 9-Oct-09 43.73 43.76 43.44 43.75 87,800 43.47 8-Oct-09 43.77 43.91 43.49 43.81 99,100 43.53 7-Oct-09 42.65 43.30 42.65 43.28 99,600 43.00 6-Oct-09 43.84 44.50 43.79 44.15 69,100 43.87 5-Oct-09 43.70 44.55 43.70 44.44 40,300 44.15 2-Oct-09 43.71 44.44 43.61 44.11 49,300 43.83 1-Oct-09 44.67 44.85 44.14 44.14 48,200 43.86 30-Sep-09 45.14 45.31 44.65 45.03 47,700 44.74 29-Sep-09 44.77 44.87 44.50 44.73 21,100 44.44 28-Sep-09 44.42 44.89 44.42 44.75 46,100 44.46 25-Sep-09 44.67 44.93 44.24 44.49 38,800 44.20 24-Sep-09 45.51 45.61 44.59 44.70 70,000 44.41 23-Sep-09 46.65 46.91 46.01 46.01 59,700 45.71 22-Sep-09 46.19 46.27 45.78 45.85 40,700 45.56 21-Sep-09 45.77 46.23 45.72 46.07 43,400 45.77 18-Sep-09 46.05 46.10 45.50 45.74 75,600 45.45 17-Sep-09 46.78 47.00 46.45 46.49 57,500 46.19 16-Sep-09 46.26 46.96 46.03 46.93 85,900 46.63 15-Sep-09 45.31 45.95 45.17 45.86 65,800 45.57 14-Sep-09 45.99 46.20 45.80 46.03 60,100 45.73 11-Sep-09 47.64 47.69 46.26 46.61 285,800 46.31 10-Sep-09 46.29 46.88 45.82 46.85 64,000 46.55 9-Sep-09 44.88 46.04 44.85 45.56 70,500 45.27 8-Sep-09 44.49 44.49 43.88 44.00 95,900 43.72 4-Sep-09 42.76 43.52 42.76 43.40 143,400 43.12 3-Sep-09 42.38 42.50 42.01 42.49 27,200 42.22 2-Sep-09 41.88 43.80 41.82 42.43 66,600 42.16 1-Sep-09 42.45 43.10 42.18 42.32 57,200 42.05 31-Aug-09 42.01 42.42 41.99 42.25 54,400 41.98 28-Aug-09 43.84 43.94 42.61 42.87 217,100 42.59 27-Aug-09 42.74 44.13 42.35 44.04 264,700 43.76 26-Aug-09 41.27 41.96 41.13 41.95 174,700 41.68 25-Aug-09 42.47 42.47 41.95 41.99 57,300 41.72 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions