Stockscreener 앱 받기
25.54
2.61%
0.65
시장 영업 전:
25.32
-0.22
-0.86%
Smith Nephew Plc Adr 주식 (SNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $25.56 | $24.88 | $0.6849 | 2,027,279.0 | +2.61% |
| 2024-11-15 | $24.93 | $24.64 | $0.29 | 1,015,847.0 | +1.01% |
| 2024-11-14 | $24.92 | $24.63 | $0.29 | 951,634.0 | +0.08% |
| 2024-11-13 | $24.72 | $24.49 | $0.23 | 1,049,354.0 | +0.16% |
| 2024-11-12 | $25.09 | $24.56 | $0.53 | 1,362,566.0 | -0.65% |
| 2024-11-11 | $24.75 | $24.44 | $0.31 | 1,271,652.0 | +1.85% |
| 2024-11-08 | $24.41 | $24.01 | $0.395 | 1,154,710.0 | -1.66% |
| 2024-11-07 | $24.77 | $24.46 | $0.31 | 887,141.0 | +0.90% |
| 2024-11-06 | $24.51 | $23.85 | $0.66 | 1,113,738.0 | -4.23% |
| 2024-11-05 | $25.80 | $25.48 | $0.32 | 463,392.0 | +1.11% |
| 2024-11-04 | $25.40 | $25.09 | $0.31 | 692,459.0 | +0.16% |
| 2024-11-01 | $25.84 | $25.14 | $0.70 | 1,065,614.0 | +0.60% |
| 2024-10-31 | $25.62 | $24.82 | $0.805 | 2,490,667.0 | -13.03% |
| 2024-10-30 | $29.06 | $28.57 | $0.49 | 1,707,112.0 | -0.07% |
| 2024-10-29 | $28.98 | $28.54 | $0.44 | 823,336.0 | +0.07% |
| 2024-10-28 | $28.96 | $28.75 | $0.215 | 339,825.0 | +1.69% |
| 2024-10-25 | $28.48 | $28.13 | $0.35 | 1,121,394.0 | -3.83% |
| 2024-10-24 | $29.59 | $29.25 | $0.345 | 838,987.0 | +0.92% |
| 2024-10-23 | $29.28 | $29.12 | $0.16 | 312,818.0 | -0.71% |
| 2024-10-22 | $29.47 | $29.31 | $0.16 | 229,891.0 | +0.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.84 | $23.85 | $1.99 | 15,082,665.0 | +1.79% |
| 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% |
Smith Nephew Plc Adr 주식 (SNN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.26 | $26.13 | $2.13 | 14,895,434.0 | +1.40% |
| 2022-11 | $26.93 | $22.96 | $3.96 | 19,520,195.0 | +10.09% |
| 2022-10 | $24.38 | $21.85 | $2.53 | 24,277,420.0 | +3.75% |
| 2022-09 | $26.43 | $21.77 | $4.66 | 38,415,280.0 | -2.60% |
| 2022-08 | $26.56 | $23.48 | $3.08 | 25,552,601.0 | -7.78% |
| 2022-07 | $29.37 | $25.55 | $3.82 | 17,408,408.0 | -7.41% |
| 2022-06 | $32.69 | $27.39 | $5.30 | 15,220,266.0 | -14.70% |
| 2022-05 | $33.59 | $29.40 | $4.20 | 12,694,039.0 | +1.02% |
| 2022-04 | $34.12 | $30.86 | $3.26 | 17,715,567.0 | +1.57% |
| 2022-03 | $35.77 | $30.75 | $5.02 | 27,033,503.0 | -10.49% |
| 2022-02 | $36.14 | $32.11 | $4.03 | 11,914,726.0 | +5.26% |
| 2022-01 | $36.68 | $32.33 | $4.35 | 13,003,244.0 | -2.20% |
1.38%
0.43%
자본화:
|
볼륨(24시간):