Smith and Nephew Plc (PK) (SNNUF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.944881889764 | 12.7 | 12.7 | 12.58 | 176 | 12.64818182 | CS |
| 4 | 0.59 | 4.92076730609 | 11.99 | 13.15 | 11.75 | 5283 | 12.67906811 | CS |
| 12 | 0.405 | 3.32648870637 | 12.175 | 13.15 | 11.75 | 7352 | 12.34075154 | CS |
| 26 | -3.07 | -19.6166134185 | 15.65 | 15.7 | 11.49 | 4559 | 12.58896514 | CS |
| 52 | -1.67 | -11.7192982456 | 14.25 | 15.7 | 11.49 | 4015 | 12.71612167 | CS |
| 156 | -3.68 | -22.6322263223 | 16.26 | 18.04 | 10.7565 | 3687 | 13.0268711 | CS |
| 260 | -11.72 | -48.2304526749 | 24.3 | 25.5 | 10.7565 | 5880 | 17.13118556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1738880400 | 12.58 | -0.12 | -0.94 | 12.58 | 12.58 | 12.58 | 152 |
| 1738794000 | 12.7 | -0.1 | -0.75 | 12.7 | 12.7 | 12.7 | 200 |
| 1738708140 | 12.7964 | 0 | 0.00 | 12.7964 | 12.7964 | 12.7964 | 0 |
| 1738621740 | 12.7964 | 0 | 0.00 | 12.7964 | 12.7964 | 12.7964 | 0 |
| 1738362540 | 12.7964 | 0 | 0.00 | 12.7964 | 12.7964 | 12.7964 | 0 |
| 1738276140 | 12.7964 | 0 | 0.00 | 12.7964 | 12.7964 | 12.7964 | 0 |
| 1738189740 | 12.7964 | 0.61 | 4.97 | 12.7965 | 12.7965 | 12.7964 | 38476 |
| 1738103220 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1738016820 | 12.19 | -0.05 | -0.41 | 12.19 | 12.19 | 12.19 | 304 |
| 1737757620 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1737671220 | 12.24 | -0.91 | -6.92 | 12.24 | 12.24 | 12.24 | 1748 |
| 1737584880 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1737498480 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1737152880 | 13.15 | 1.09 | 9.04 | 12.99 | 13.15 | 12.85 | 4204 |
| 1737066420 | 12.06 | 0.31 | 2.64 | 12.94 | 12.94 | 12.06 | 824 |
| 1736979720 | 11.75 | -0.48 | -3.92 | 11.75 | 11.75 | 11.75 | 300 |
| 1736893200 | 12.23 | 0 | 0.00 | 12.23 | 12.23 | 12.23 | 0 |
| 1736806800 | 12.23 | 0.28 | 2.34 | 12.23 | 12.23 | 12.23 | 182 |
| 1736547720 | 11.95 | -0.09 | -0.75 | 11.99 | 11.99 | 11.95 | 6442 |
| 1736375340 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1736288940 | 12.04 | -0.17 | -1.40 | 12.04 | 12.04 | 12.04 | 144 |
| 1736202360 | 12.2105 | -0.57 | -4.46 | 12.2105 | 12.2105 | 12.2105 | 53787 |
| 1735943340 | 12.781 | 0 | 0.00 | 12.781 | 12.781 | 12.781 | 0 |
| 1735856940 | 12.781 | 0 | 0.00 | 12.781 | 12.781 | 12.781 | 0 |
| 1735684140 | 12.781 | 0 | 0.00 | 12.781 | 12.781 | 12.781 | 0 |
| 1735597740 | 12.781 | 0.89 | 7.49 | 12.781 | 12.781 | 12.781 | 200 |
| 1735338000 | 11.89 | 0 | 0.00 | 11.89 | 11.89 | 11.89 | 0 |
| 1735251600 | 11.89 | 0 | 0.00 | 11.89 | 11.89 | 11.89 | 0 |
| 1735078800 | 11.89 | 0 | 0.00 | 11.89 | 11.89 | 11.89 | 0 |
| 1734992400 | 11.89 | -0.33 | -2.70 | 11.89 | 11.89 | 11.89 | 10185 |
| 1734733200 | 12.22 | 0 | 0.00 | 12.22 | 12.22 | 12.22 | 0 |
| 1734646800 | 12.22 | 0.07 | 0.58 | 12.1295 | 12.22 | 12.1295 | 15068 |
| 1734560940 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1734474540 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1734388140 | 12.15 | -0.11 | -0.90 | 12.15 | 12.15 | 12.15 | 17101 |
| 1734128880 | 12.26 | 0 | 0.00 | 12.26 | 12.26 | 12.26 | 0 |
| 1734042480 | 12.26 | 0.21 | 1.74 | 12.26 | 12.26 | 12.26 | 1854 |
| 1733955900 | 12.05 | -0.85 | -6.59 | 12.05 | 12.05 | 12.05 | 1121 |
| 1733869500 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733783100 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733523900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733437500 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733351100 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733264700 | 12.9 | -0.02 | -0.15 | 12.9 | 12.9 | 12.9 | 750 |
| 1733178360 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1732919160 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1732746360 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1732659960 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1732573560 | 12.92 | 0.67 | 5.47 | 12.92 | 12.92 | 12.92 | 118 |
| 1732314300 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1732227900 | 12.25 | 0.07 | 0.62 | 12.25 | 12.25 | 12.25 | 2248 |
| 1732141260 | 12.175 | 0 | 0.00 | 12.175 | 12.175 | 12.175 | 0 |
| 1732054860 | 12.175 | 0 | 0.00 | 12.175 | 12.175 | 12.175 | 0 |
| 1731968460 | 12.175 | 0 | 0.00 | 12.175 | 12.175 | 12.175 | 0 |
| 1731709260 | 12.175 | 0.69 | 5.96 | 12.175 | 12.175 | 12.175 | 6326 |
| 1731594600 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1731508200 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1731421800 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1731335400 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1731076200 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
