Stockscreener 앱 받기
30.56
1.20%
-0.37
시간 외 거래:
30.56
Smith Nephew Plc Adr 주식 (SNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $30.93 | $30.50 | $0.43 | 934,521.0 | -1.20% |
| 2025-07-30 | $31.30 | $30.83 | $0.47 | 546,924.0 | -2.12% |
| 2025-07-29 | $31.60 | $31.22 | $0.378 | 446,110.0 | +1.35% |
| 2025-07-28 | $31.38 | $31.09 | $0.295 | 531,041.0 | -1.55% |
| 2025-07-25 | $31.69 | $31.27 | $0.42 | 514,487.0 | +0.60% |
| 2025-07-24 | $31.73 | $31.47 | $0.26 | 715,792.0 | -1.13% |
| 2025-07-23 | $31.84 | $31.66 | $0.18 | 279,435.0 | +2.94% |
| 2025-07-22 | $30.96 | $30.40 | $0.5583 | 949,146.0 | +2.15% |
| 2025-07-21 | $30.46 | $30.19 | $0.27 | 718,639.0 | +0.36% |
| 2025-07-18 | $30.27 | $30.06 | $0.215 | 724,590.0 | +0.97% |
| 2025-07-17 | $30.08 | $29.77 | $0.315 | 859,943.0 | +1.05% |
| 2025-07-16 | $29.64 | $29.27 | $0.375 | 911,756.0 | +0.82% |
| 2025-07-15 | $29.96 | $29.29 | $0.67 | 1,873,874.0 | -2.36% |
| 2025-07-14 | $30.18 | $29.86 | $0.32 | 634,373.0 | -0.79% |
| 2025-07-11 | $30.64 | $30.27 | $0.375 | 1,285,641.0 | -2.54% |
| 2025-07-10 | $31.43 | $30.47 | $0.955 | 2,866,754.0 | +1.24% |
| 2025-07-09 | $30.76 | $30.05 | $0.71 | 3,955,612.0 | +3.09% |
| 2025-07-08 | $29.90 | $29.50 | $0.40 | 1,234,065.0 | -0.57% |
| 2025-07-07 | $30.32 | $29.88 | $0.4377 | 987,082.0 | -1.12% |
| 2025-07-03 | $30.28 | $30.13 | $0.15 | 274,870.0 | +0.40% |
| 2025-07-02 | $30.22 | $29.98 | $0.235 | 543,734.0 | -1.44% |
Smith Nephew Plc Adr 주식 (SNN) 연도별 가격 이력
이 심층 분석에서는 Smith Nephew Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smith Nephew Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smith Nephew Plc Adr 주식 (SNN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $31.84 | $29.27 | $2.57 | 23,512,884.0 | -0.23% |
| 2025-06 | $30.68 | $28.40 | $2.29 | 18,533,486.0 | +5.77% |
| 2025-05 | $29.50 | $27.97 | $1.53 | 13,228,691.0 | +3.35% |
| 2025-04 | $28.83 | $23.91 | $4.92 | 22,963,894.0 | -1.23% |
| 2025-03 | $30.41 | $27.83 | $2.58 | 14,877,801.0 | -2.04% |
| 2025-02 | $29.27 | $24.60 | $4.67 | 14,035,422.0 | +14.11% |
| 2025-01 | $27.10 | $23.69 | $3.41 | 17,114,665.0 | +3.25% |
Smith Nephew Plc Adr 주식 (SNN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.98 | $24.25 | $1.73 | 15,715,928.0 | -4.65% |
| 2024-11 | $25.84 | $23.85 | $1.99 | 19,021,578.0 | +2.75% |
| 2024-10 | $31.14 | $24.82 | $6.32 | 17,564,111.0 | -19.43% |
| 2024-09 | $31.72 | $30.39 | $1.33 | 13,741,489.0 | +0.94% |
| 2024-08 | $31.23 | $29.11 | $2.12 | 12,809,290.0 | +7.19% |
| 2024-07 | $29.07 | $24.43 | $4.64 | 21,713,957.0 | +16.14% |
| 2024-06 | $26.49 | $24.58 | $1.91 | 11,948,843.0 | -2.17% |
| 2024-05 | $26.13 | $24.13 | $2.00 | 20,503,345.0 | +4.97% |
| 2024-04 | $24.86 | $23.65 | $1.21 | 22,708,386.0 | -4.85% |
| 2024-03 | $28.15 | $25.32 | $2.83 | 16,961,418.0 | -4.34% |
| 2024-02 | $28.93 | $26.20 | $2.73 | 18,591,164.0 | -5.42% |
| 2024-01 | $28.63 | $26.36 | $2.27 | 24,276,257.0 | +2.75% |
Smith Nephew Plc Adr 주식 (SNN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.62 | $25.56 | $2.07 | 15,231,259.0 | +5.13% |
| 2023-11 | $26.09 | $21.97 | $4.12 | 32,244,299.0 | +16.68% |
| 2023-10 | $24.31 | $21.52 | $2.79 | 41,552,870.0 | -10.21% |
| 2023-09 | $27.12 | $24.15 | $2.97 | 20,847,532.0 | -8.05% |
| 2023-08 | $30.20 | $26.51 | $3.69 | 14,736,322.0 | -11.32% |
| 2023-07 | $31.30 | $29.48 | $1.82 | 16,983,664.0 | -5.80% |
| 2023-06 | $32.28 | $29.55 | $2.74 | 18,787,622.0 | +7.86% |
| 2023-05 | $32.81 | $29.66 | $3.16 | 18,168,284.0 | -8.56% |
| 2023-04 | $33.09 | $27.76 | $5.32 | 17,502,347.0 | +17.16% |
| 2023-03 | $29.41 | $27.20 | $2.21 | 25,348,192.0 | -2.31% |
| 2023-02 | $29.83 | $27.65 | $2.18 | 12,637,265.0 | +2.77% |
| 2023-01 | $29.23 | $26.95 | $2.28 | 13,818,561.0 | +3.38% |
3.31%
자본화:
|
볼륨(24시간):