Smith & Nephew plc (SNNUF)
OTCMKTS · Delayed Price · Currency is USD
16.05
-0.45 (-2.73%)
At close: Mar 18, 2026
SNNUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.81 | -2.73% | 1,000 |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 6.11% | 2,700 |
| Mar 13, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.32 | -6.04% | 855 |
| Mar 11, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.30 | -7.65% | 1,224 |
| Mar 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.65 | -2.61% | 206 |
| Feb 27, 2026 | 18.25 | 18.40 | 18.25 | 18.40 | 18.12 | 2.22% | 5,027 |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | 8.50% | 4,000 |
| Feb 19, 2026 | 17.49 | 17.49 | 16.59 | 16.59 | 16.34 | 0.24% | 600 |
| Feb 17, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.30 | -7.54% | 1,520 |
| Feb 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.63 | 2.29% | 1,000 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.24 | - | 2,000 |
| Feb 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.24 | 2.64% | 250 |
| Jan 27, 2026 | 16.95 | 17.05 | 16.95 | 17.05 | 16.79 | 2.10% | 575 |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | 3.09% | 400 |
| Jan 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -4.14% | 1,354 |
| Jan 6, 2026 | 16.85 | 16.90 | 16.85 | 16.90 | 16.65 | 2.42% | 1,340 |
| Dec 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 3.13% | 630 |
| Dec 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 0.95% | 950 |
| Dec 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.61 | 8.93% | 160 |
| Dec 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.33 | -7.62% | 125 |
| Dec 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.51 | - | 133 |
| Dec 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.51 | -1.56% | 300 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | -5.33% | 7,776 |
| Nov 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.65 | 4.10% | 1,000 |
| Nov 11, 2025 | 16.94 | 16.94 | 16.24 | 16.24 | 15.99 | -0.25% | 744 |
| Nov 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.03 | 1.09% | 2,920 |
| Nov 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | -2.13% | 1,000 |
| Oct 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.20 | -9.91% | 500 |
| Oct 28, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 17.99 | 7.82% | 1,363 |
| Oct 22, 2025 | 18.50 | 18.50 | 16.94 | 16.94 | 16.68 | 0.51% | 8,494 |
| Oct 20, 2025 | 17.29 | 17.29 | 16.85 | 16.85 | 16.60 | -5.47% | 2,480 |
| Oct 13, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.56 | 0.65% | 100 |
| Oct 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.44 | -1.61% | 397 |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | 4.72% | 562 |
| Sep 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 16.78 | 3.79% | 931 |
| Sep 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.17 | -9.26% | 16,659 |