Smith & Nephew plc (SNNUF)
OTCMKTS
· Delayed Price · Currency is USD
15.00
+0.40 (2.74%)
Jul 11, 2025, 4:00 PM EDT
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.92% | 4,868 |
| Jul 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Jul 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Jul 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.44% | 5,000 |
| Jun 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 7.23% | 100 |
| Jun 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 20, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jun 16, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -3.84% | 1,636 |
| Jun 13, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | - |
| Jun 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | - |
| Jun 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.76% | 9,542 |
| Jun 10, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Jun 9, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Jun 6, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.53% | 3,529 |
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.37% | 1,067 |
| Jun 4, 2025 | 14.15 | 14.24 | 14.15 | 14.24 | 14.24 | -1.96% | 2,568 |
| Jun 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.18% | 1,786 |
| Jun 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 5 |
| May 30, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 2,365 |
| May 29, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| May 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| May 27, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| May 23, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| May 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 811 |
| May 21, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| May 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -4.25% | 106 |
| May 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.68% | 2,760 |
| May 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.88% | 700 |
| May 13, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| May 12, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| May 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.11% | 790 |
| May 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 695 |
| May 7, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 3 |
| May 6, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 17 |
| May 5, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.20% | 1,063 |
| May 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |