Smith & Nephew SNATS Inc. Common Stockのデータ

Smith & Nephew SNATS Inc. Common Stockの基本情報

名前 Smith & Nephew SNATS Inc. Common Stock
ティッカー SNN
国 United Kingdom
上場年 nan
セクター Health Care

Smith & Nephew SNATS Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.83 44.19 44.83 44.26 401600.0 44.26
2021-02-12 44.05 43.48 43.55 44.04 311300.0 44.04
2021-02-11 43.86 43.13 43.74 43.42 182400.0 43.42
2021-02-10 43.61 43.06 43.41 43.31 241900.0 43.31
2021-02-09 43.4 42.72 42.77 43.14 365100.0 43.14
2021-02-08 43.6 42.59 42.98 43.11 584100.0 43.11
2021-02-05 43.28 42.77 43.12 42.87 246700.0 42.87
2021-02-04 43.54 42.69 42.79 43.49 308700.0 43.49
2021-02-03 43.25 42.52 43.18 42.92 249400.0 42.92
2021-02-02 43.44 43.0 43.11 43.14 375600.0 43.14
2021-02-01 43.23 42.69 42.88 43.05 240100.0 43.05
2021-01-29 43.2 42.07 42.69 42.26 260900.0 42.26
2021-01-28 43.69 42.85 42.85 43.14 451300.0 43.14
2021-01-27 44.6 43.63 44.25 43.67 479800.0 43.67
2021-01-26 45.6 44.83 44.97 45.58 227200.0 45.58
2021-01-25 44.63 44.0 44.4 44.6 314000.0 44.6
2021-01-22 45.67 45.16 45.66 45.35 343800.0 45.35
2021-01-21 45.51 44.58 45.51 44.89 277600.0 44.89
2021-01-20 46.1 45.37 45.84 45.88 453200.0 45.88
2021-01-19 45.05 44.28 44.52 44.79 501200.0 44.79
2021-01-15 43.48 42.87 43.26 42.93 319100.0 42.93
2021-01-14 44.21 43.47 43.56 43.9 279300.0 43.9
2021-01-13 43.47 42.8 42.81 43.21 294900.0 43.21
2021-01-12 42.73 41.93 42.63 42.45 589000.0 42.45
2021-01-11 43.26 42.6 43.01 43.14 467500.0 43.14
2021-01-08 44.56 43.75 43.75 44.54 268100.0 44.54
2021-01-07 44.22 43.6 43.77 43.91 391900.0 43.91
2021-01-06 45.95 43.44 43.44 44.62 486100.0 44.62
2021-01-05 43.49 42.65 42.79 43.26 319100.0 43.26
2021-01-04 43.56 42.38 43.5 42.97 554400.0 42.97
2020-12-31 42.17 41.59 41.97 42.17 176200.0 42.17
2020-12-30 42.74 42.29 42.73 42.36 156800.0 42.36
2020-12-29 43.44 42.64 43.17 42.82 294200.0 42.82
2020-12-28 42.7 42.06 42.22 42.4 275900.0 42.4
2020-12-24 42.2 41.64 42.04 42.06 171600.0 42.06
2020-12-23 42.28 41.77 42.1 42.02 427800.0 42.02
2020-12-22 41.93 41.29 41.45 41.78 469900.0 41.78
2020-12-21 41.61 39.94 39.99 41.58 623600.0 41.58
2020-12-18 41.88 41.43 41.74 41.77 542900.0 41.77
2020-12-17 41.91 41.58 41.74 41.86 246500.0 41.86
2020-12-16 41.28 40.59 40.59 41.14 202800.0 41.14
2020-12-15 40.61 39.98 40.32 40.58 234400.0 40.58
2020-12-14 41.15 40.27 40.98 40.33 307500.0 40.33
2020-12-11 40.23 39.82 40.13 39.95 276800.0 39.95
2020-12-10 41.53 40.87 41.0 41.04 250300.0 41.04
2020-12-09 41.05 40.51 41.01 40.9 177200.0 40.9
2020-12-08 41.14 40.66 40.99 41.1 195400.0 41.1
2020-12-07 41.16 40.57 40.61 40.9 372800.0 40.9
2020-12-04 41.51 40.86 40.94 41.5 381300.0 41.5
2020-12-03 40.46 39.93 40.01 40.38 288900.0 40.38
2020-12-02 40.44 39.88 40.39 40.12 515000.0 40.12
2020-12-01 40.95 40.36 40.81 40.49 524400.0 40.49
2020-11-30 39.68 38.7 39.61 39.35 355400.0 39.35
2020-11-27 39.0 38.36 38.48 38.98 261200.0 38.98
2020-11-25 38.18 37.44 38.08 37.96 362500.0 37.96
2020-11-24 38.42 38.06 38.39 38.25 401800.0 38.25
2020-11-23 38.88 38.23 38.88 38.31 458400.0 38.31
2020-11-20 39.26 38.78 39.18 39.16 379600.0 39.16
2020-11-19 38.9 38.35 38.43 38.83 229600.0 38.83
2020-11-18 39.67 39.01 39.43 39.03 285200.0 39.03
2020-11-17 39.72 39.08 39.12 39.54 282800.0 39.54
2020-11-16 40.65 39.49 40.55 39.77 713400.0 39.77
2020-11-13 40.45 39.3 39.31 40.44 688200.0 40.44
2020-11-12 40.43 39.65 39.74 39.98 662400.0 39.98
2020-11-11 41.42 40.87 41.36 41.3 556100.0 41.3
2020-11-10 42.76 40.97 42.74 41.1 1004200.0 41.1
2020-11-09 43.19 41.66 41.78 42.35 773700.0 42.35
2020-11-06 37.28 36.68 37.28 37.0 732500.0 37.0
2020-11-05 37.42 36.75 37.3 36.97 309300.0 36.97
2020-11-04 37.4 36.82 36.88 37.01 270200.0 37.01
2020-11-03 36.45 35.61 35.69 36.25 426800.0 36.25
2020-11-02 35.16 34.29 34.33 35.11 586100.0 35.11
2020-10-30 35.32 34.71 35.3 35.07 387400.0 35.07
2020-10-29 35.91 35.28 35.72 35.61 313000.0 35.61
2020-10-28 36.27 35.59 35.99 35.65 364600.0 35.65
2020-10-27 37.87 37.22 37.57 37.23 449900.0 37.23
2020-10-26 38.1 37.61 37.83 38.02 678900.0 38.02
2020-10-23 38.48 38.11 38.38 38.48 228600.0 38.48
2020-10-22 38.55 38.07 38.11 38.48 180300.0 38.48
2020-10-21 38.23 37.94 38.04 38.05 255100.0 38.05
2020-10-20 38.99 38.41 38.8 38.52 116300.0 38.52
2020-10-19 39.49 38.35 39.34 38.48 134900.0 38.48
2020-10-16 39.49 39.02 39.04 39.28 203900.0 39.28
2020-10-15 38.67 38.27 38.37 38.63 170200.0 38.63
2020-10-14 39.9 39.01 39.73 39.16 323400.0 39.16
2020-10-13 39.91 39.36 39.79 39.36 334700.0 39.36
2020-10-12 40.67 40.01 40.05 40.41 344900.0 40.41
2020-10-09 40.04 39.6 39.64 39.83 361100.0 39.83
2020-10-08 39.76 39.38 39.42 39.62 209700.0 39.62
2020-10-07 39.59 38.85 38.85 39.56 281800.0 39.56
2020-10-06 39.72 39.11 39.34 39.2 265200.0 39.2
2020-10-05 40.12 39.62 39.99 39.85 322300.0 39.85
2020-10-02 39.72 39.09 39.25 39.63 297400.0 39.63
2020-10-01 40.31 39.35 40.24 39.61 573400.0 39.61
2020-09-30 39.65 38.86 39.14 39.1 391300.0 38.81
2020-09-29 38.78 38.15 38.53 38.34 420800.0 38.06
2020-09-28 38.42 38.02 38.17 38.16 180300.0 37.88
2020-09-25 37.47 36.64 36.71 37.35 259100.0 37.07
2020-09-24 37.81 37.02 37.68 37.42 251400.0 37.14
2020-09-23 38.48 37.53 38.34 37.68 242000.0 37.4
2020-09-22 37.82 37.04 37.18 37.72 637800.0 37.44
2020-09-21 37.75 37.06 37.72 37.6 411400.0 37.32
2020-09-18 40.34 39.22 39.76 39.31 720500.0 39.02
2020-09-17 40.62 39.93 40.37 40.31 209800.0 40.01
2020-09-16 41.06 40.69 40.69 40.8 247900.0 40.5
2020-09-15 40.78 40.39 40.57 40.44 197300.0 40.14
2020-09-14 40.62 40.22 40.44 40.34 160700.0 40.04
2020-09-11 40.48 39.89 40.42 40.27 146300.0 39.97
2020-09-10 41.07 40.09 41.07 40.1 225700.0 39.8
2020-09-09 41.08 40.37 40.41 40.95 218500.0 40.65
2020-09-08 40.75 40.09 40.23 40.16 565500.0 39.86
2020-09-04 40.85 39.3 40.69 40.12 334500.0 39.82
2020-09-03 41.44 39.94 41.41 40.02 288800.0 39.73
2020-09-02 42.04 41.41 41.63 42.02 292400.0 41.71
2020-09-01 41.01 40.67 40.82 40.87 347500.0 40.57
2020-08-31 40.86 40.2 40.57 40.65 194800.0 40.35
2020-08-28 40.94 40.45 40.68 40.86 271100.0 40.56
2020-08-27 40.71 40.07 40.36 40.6 328800.0 40.3
2020-08-26 40.19 39.71 39.75 40.18 198000.0 39.88
2020-08-25 40.56 40.04 40.5 40.42 233700.0 40.12
2020-08-24 40.11 39.5 40.04 39.79 276400.0 39.5
2020-08-21 39.48 39.02 39.17 39.41 258900.0 39.12
2020-08-20 40.37 40.03 40.1 40.2 201200.0 39.9
2020-08-19 41.11 40.08 41.11 40.32 275500.0 40.02
2020-08-18 41.14 40.47 40.99 40.65 336000.0 40.35
2020-08-17 41.19 40.75 40.75 40.93 208600.0 40.63
2020-08-14 41.47 40.94 41.41 41.07 167600.0 40.77
2020-08-13 42.13 41.76 41.84 41.99 241900.0 41.68
2020-08-12 42.4 41.61 41.72 42.13 359200.0 41.82
2020-08-11 41.57 40.9 41.52 40.9 383800.0 40.6
2020-08-10 41.64 40.85 41.56 40.9 502500.0 40.6
2020-08-07 41.99 41.47 41.81 41.82 412800.0 41.51
2020-08-06 40.97 40.57 40.7 40.97 393400.0 40.67
2020-08-05 41.16 40.77 40.92 40.91 379400.0 40.61
2020-08-04 40.56 39.7 39.75 40.17 507700.0 39.87
2020-08-03 40.74 40.29 40.4 40.68 317300.0 40.38
2020-07-31 41.18 39.56 41.12 39.81 472100.0 39.52
2020-07-30 40.99 39.73 39.76 40.92 454100.0 40.62
2020-07-29 42.42 41.55 41.66 42.16 730700.0 41.85
2020-07-28 42.36 41.77 42.19 41.82 485200.0 41.51
2020-07-27 41.48 40.99 41.02 41.24 366700.0 40.94
2020-07-24 41.4 40.94 41.32 41.28 200900.0 40.98
2020-07-23 42.91 42.04 42.55 42.13 281100.0 41.82
2020-07-22 42.04 41.59 41.62 42.01 237000.0 41.7
2020-07-21 42.48 41.75 42.08 41.82 441800.0 41.51
2020-07-20 41.79 41.39 41.79 41.63 365800.0 41.32
2020-07-17 41.7 40.91 41.1 41.62 323300.0 41.31
2020-07-16 40.92 40.4 40.77 40.69 658700.0 40.39
2020-07-15 42.28 41.23 41.39 41.79 882800.0 41.48
2020-07-14 39.42 38.45 38.51 39.36 345000.0 39.07
2020-07-13 39.54 38.59 39.5 38.68 636000.0 38.4
2020-07-10 38.79 38.24 38.71 38.51 275600.0 38.23
2020-07-09 39.16 38.15 39.16 38.44 470000.0 38.16
2020-07-08 39.31 38.67 39.07 39.05 456900.0 38.76
2020-07-07 39.9 39.07 39.43 39.44 598500.0 39.15
2020-07-06 40.18 39.67 40.08 39.86 439100.0 39.57
2020-07-02 39.96 39.36 39.78 39.42 598400.0 39.13
2020-07-01 40.11 39.21 40.11 39.68 955600.0 39.39
2020-06-30 38.25 37.23 37.31 38.12 426600.0 37.84
2020-06-29 37.9 37.46 37.81 37.89 386300.0 37.61
2020-06-26 38.36 37.59 38.28 37.62 694000.0 37.34
2020-06-25 38.02 37.24 37.88 37.67 761600.0 37.39
2020-06-24 39.36 37.24 39.36 37.73 1482300.0 37.45
2020-06-23 41.04 40.26 40.69 40.26 710700.0 39.96
2020-06-22 40.58 39.97 40.58 40.53 513600.0 40.23
2020-06-19 41.52 40.39 41.45 40.7 568500.0 40.4
2020-06-18 41.06 40.54 40.9 40.79 327700.0 40.49
2020-06-17 41.72 41.25 41.4 41.33 253900.0 41.03
2020-06-16 42.34 41.49 42.12 41.6 739500.0 41.29
2020-06-15 41.79 39.8 39.92 41.55 766400.0 41.24
2020-06-12 41.21 39.62 40.98 40.5 534800.0 40.2
2020-06-11 41.14 39.72 41.14 39.72 616000.0 39.43
2020-06-10 43.01 42.45 42.9 42.7 340000.0 42.39
2020-06-09 42.54 42.09 42.21 42.41 399600.0 42.1
2020-06-08 43.44 42.51 43.2 42.99 591500.0 42.67
2020-06-05 44.42 43.43 43.5 44.24 561100.0 43.91
2020-06-04 43.17 42.55 42.7 42.72 394900.0 42.41
2020-06-03 43.29 42.63 42.65 43.07 218800.0 42.75
2020-06-02 42.19 41.53 42.18 42.0 354200.0 41.69
2020-06-01 41.85 41.0 41.14 41.77 380700.0 41.46
2020-05-29 41.6 40.2 41.55 40.81 687500.0 40.51
2020-05-28 42.5 41.77 41.98 41.95 330800.0 41.64
2020-05-27 41.13 40.17 40.62 41.02 412100.0 40.72
2020-05-26 41.05 40.46 40.73 40.74 556100.0 40.44
2020-05-22 41.22 40.45 40.57 40.88 378800.0 40.58
2020-05-21 41.56 40.78 41.25 41.16 596100.0 40.86
2020-05-20 41.06 40.48 40.92 40.96 822800.0 40.66
2020-05-19 40.28 39.33 40.27 39.33 658300.0 39.04
2020-05-18 40.45 39.5 39.54 40.07 999000.0 39.77
2020-05-15 37.84 37.12 37.26 37.79 1181100.0 37.51
2020-05-14 37.96 36.72 36.81 37.93 865600.0 37.65
2020-05-13 40.08 38.11 40.0 38.2 914800.0 37.92
2020-05-12 41.2 40.11 41.2 40.12 460000.0 39.82
2020-05-11 40.4 39.79 39.92 40.33 548800.0 40.03
2020-05-08 41.01 40.46 40.84 40.64 521500.0 40.34
2020-05-07 41.3 40.58 40.79 40.72 671600.0 40.42
2020-05-06 41.69 40.02 41.66 40.04 779500.0 39.75
2020-05-05 40.15 39.57 39.62 39.9 568500.0 39.61
2020-05-04 39.22 38.2 38.39 39.18 635200.0 38.89
2020-05-01 39.71 37.95 39.71 38.28 488100.0 38.0
2020-04-30 40.26 39.64 40.25 39.67 600100.0 39.38
2020-04-29 40.2 39.03 39.09 39.93 558700.0 39.64
2020-04-28 39.75 38.86 39.61 38.86 464900.0 38.57
2020-04-27 39.65 39.05 39.18 39.52 499900.0 39.23
2020-04-24 38.73 37.98 38.44 38.54 339600.0 38.26
2020-04-23 39.35 38.26 38.99 38.31 446500.0 38.03
2020-04-22 38.83 38.41 38.82 38.67 331000.0 38.39
2020-04-21 38.72 37.68 38.3 37.84 630500.0 37.56
2020-04-20 40.06 39.01 39.08 39.3 559900.0 39.01
2020-04-17 39.36 38.74 39.23 39.35 788700.0 39.06
2020-04-16 38.87 37.78 38.85 38.08 798400.0 37.8
2020-04-15 38.01 36.81 37.05 37.71 959300.0 37.43
2020-04-14 39.85 38.94 38.94 39.43 850800.0 39.14
2020-04-13 40.21 39.11 39.83 39.24 434900.0 38.95
2020-04-09 40.47 38.73 38.78 40.42 1009300.0 40.12
2020-04-08 38.87 37.45 37.63 38.55 878800.0 38.27
2020-04-07 37.84 36.67 37.69 36.79 1159800.0 36.52
2020-04-06 36.47 35.19 35.27 36.43 1061700.0 36.16
2020-04-03 34.37 33.47 34.14 33.99 451600.0 33.74
2020-04-02 34.22 33.24 33.63 34.1 686600.0 33.85
2020-04-01 35.83 33.66 35.53 33.79 1098400.0 33.08
2020-03-31 36.52 35.4 35.65 35.87 906700.0 35.12
2020-03-30 36.6 35.64 36.16 36.24 1692300.0 35.48
2020-03-27 36.05 33.94 33.98 35.2 1079100.0 34.46
2020-03-26 34.71 33.23 33.47 34.54 1620300.0 33.82
2020-03-25 34.97 33.44 33.97 34.13 1069500.0 33.42
2020-03-24 33.54 29.5 31.14 33.23 2490200.0 32.53
2020-03-23 30.61 28.19 29.84 28.8 2435500.0 28.2
2020-03-20 32.53 30.56 31.59 30.71 2569200.0 30.07
2020-03-19 31.37 26.52 26.53 29.85 2876000.0 29.23
2020-03-18 28.86 26.07 26.29 27.78 2119600.0 27.2
2020-03-17 29.89 27.6 28.84 29.23 1845300.0 28.62
2020-03-16 30.57 28.51 28.7 29.67 1551000.0 29.05
2020-03-13 34.47 32.41 33.82 34.4 1094000.0 33.68
2020-03-12 35.18 33.54 34.85 34.16 1337300.0 33.44
2020-03-11 40.11 38.3 39.61 38.73 1574000.0 37.92
2020-03-10 41.62 40.06 40.94 41.53 1754400.0 40.66
2020-03-09 42.38 40.65 41.04 40.67 1377900.0 39.82
2020-03-06 44.33 42.68 42.9 44.26 1055100.0 43.33
2020-03-05 45.91 44.77 45.62 45.2 1260100.0 44.25
2020-03-04 46.15 45.19 45.82 46.14 830500.0 45.17
2020-03-03 46.9 44.94 46.49 45.14 1352500.0 44.19
2020-03-02 46.24 45.06 45.15 46.22 1241600.0 45.25
2020-02-28 45.49 43.8 44.4 45.08 1436300.0 44.14
2020-02-27 47.74 46.32 46.8 46.32 902500.0 45.35
2020-02-26 48.17 47.42 47.71 47.54 1312300.0 46.54
2020-02-25 48.77 47.58 48.75 47.58 915100.0 46.58
2020-02-24 49.29 48.68 48.81 48.94 1233300.0 47.92
2020-02-21 50.63 50.19 50.48 50.45 568800.0 49.39
2020-02-20 52.26 51.14 51.69 51.64 1018500.0 50.56
2020-02-19 48.29 47.25 47.25 48.22 898500.0 47.21
2020-02-18 48.15 47.82 47.83 47.97 463800.0 46.97