Stockscreener 앱 받기
29.12
0.10%
-0.03
시장 영업 전:
29.21
0.09
+0.31%
Smith Nephew Plc Adr 주식 (SNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $29.21 | $28.93 | $0.275 | 535,135.0 | -0.10% |
| 2025-06-02 | $29.27 | $28.89 | $0.38 | 809,286.0 | +0.66% |
| 2025-05-30 | $29.00 | $28.72 | $0.28 | 459,042.0 | +0.49% |
| 2025-05-29 | $28.96 | $28.66 | $0.2977 | 411,119.0 | +0.73% |
| 2025-05-28 | $28.85 | $28.55 | $0.30 | 438,223.0 | -1.07% |
| 2025-05-27 | $29.21 | $28.84 | $0.37 | 541,186.0 | +1.01% |
| 2025-05-23 | $28.71 | $28.33 | $0.38 | 948,581.0 | +0.81% |
| 2025-05-22 | $28.54 | $28.23 | $0.315 | 659,581.0 | -1.11% |
| 2025-05-21 | $29.49 | $28.66 | $0.83 | 467,311.0 | -2.35% |
| 2025-05-20 | $29.50 | $29.12 | $0.38 | 587,843.0 | +1.07% |
| 2025-05-19 | $29.11 | $28.78 | $0.33 | 433,273.0 | +0.76% |
| 2025-05-16 | $28.88 | $28.54 | $0.34 | 397,991.0 | +0.45% |
| 2025-05-15 | $28.78 | $28.44 | $0.34 | 684,891.0 | +2.79% |
| 2025-05-14 | $28.32 | $27.97 | $0.35 | 394,145.0 | -1.06% |
| 2025-05-13 | $28.57 | $28.13 | $0.44 | 488,638.0 | -0.60% |
| 2025-05-12 | $28.58 | $28.20 | $0.38 | 561,703.0 | +0.35% |
| 2025-05-09 | $28.44 | $28.24 | $0.20 | 673,091.0 | +0.04% |
| 2025-05-08 | $28.53 | $28.29 | $0.24 | 444,112.0 | +0.00% |
| 2025-05-07 | $28.46 | $28.02 | $0.44 | 585,914.0 | -0.39% |
| 2025-05-06 | $28.71 | $28.36 | $0.35 | 799,439.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $29.27 | $28.89 | $0.38 | 1,879,556.0 | +0.55% |
| 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% |
0.52%
0.54%
자본화:
|
볼륨(24시간):