Smith & Nephew plc (SNNUF)
OTCMKTS · Delayed Price · Currency is USD
17.83
+0.12 (0.65%)
Oct 13, 2025, 9:30 AM EDT
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.65% | 100 |
| Oct 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | 25 |
| Oct 9, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | - |
| Oct 8, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | - |
| Oct 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.61% | 397 |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.72% | 562 |
| Oct 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - | - |
| Oct 2, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.04 | - | 45 |
| Oct 1, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.04 | - | - |
| Sep 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.04 | - | - |
| Sep 29, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.04 | - | 8 |
| Sep 26, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.04 | - | - |
| Sep 25, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.04 | - | - |
| Sep 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.04 | 3.79% | 931 |
| Sep 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.42 | -9.26% | 16,659 |
| Sep 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.09 | - | - |
| Sep 19, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.09 | - | - |
| Sep 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.09 | 0.27% | 337 |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | 2,500 |
| Sep 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | 15 |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | - |
| Sep 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | - |
| Sep 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | 1,662 |
| Sep 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | - |
| Sep 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | - |
| Sep 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | - |
| Sep 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | - |
| Sep 4, 2025 | 18.25 | 18.25 | 18.20 | 18.20 | 18.04 | 6.74% | 1,448 |
| Sep 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.90 | -1.45% | 672 |
| Sep 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | 1 |
| Aug 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | - |
| Aug 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | - |
| Aug 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | - |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | - |
| Aug 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | - |
| Aug 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | - |
| Aug 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - | 21 |
| Aug 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | -2.12% | 300 |
| Aug 19, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - | 66 |
| Aug 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - | - |
| Aug 15, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - | - |
| Aug 14, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - | - |
| Aug 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - | 3 |
| Aug 12, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - | - |
| Aug 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - | 94 |
| Aug 8, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | 5.21% | 573 |
| Aug 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - | - |
| Aug 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | - | 1 |
| Aug 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | 12.45% | 1,943 |
| Aug 4, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.81 | - | - |