Smith & Nephew plc (SNNUF)
OTCMKTS
· Delayed Price · Currency is USD
14.88
0.00 (0.00%)
Mar 7, 2025, 3:00 PM EST
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.03% | - |
| Mar 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.03% | 40 |
| Mar 7, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -3.03% | 1,654 |
| Mar 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.27% | 500 |
| Mar 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 142 |
| Mar 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Mar 3, 2025 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | 4.29% | 933 |
| Feb 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 32 |
| Feb 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 12 |
| Feb 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 18, 2025 | 13.94 | 14.00 | 13.94 | 14.00 | 14.00 | 11.33% | 995 |
| Feb 14, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Feb 13, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Feb 12, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 7 |
| Feb 11, 2025 | 12.85 | 12.85 | 12.58 | 12.58 | 12.58 | -0.04% | 4,161 |
| Feb 10, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Feb 7, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Feb 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.94% | 152 |
| Feb 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.75% | 200 |
| Feb 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 25 |
| Jan 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,088 |
| Jan 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.97% | 38,476 |
| Jan 28, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 369 |
| Jan 27, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% | 304 |
| Jan 24, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 24 |
| Jan 23, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -6.92% | 1,748 |
| Jan 22, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jan 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jan 17, 2025 | 12.99 | 13.15 | 12.85 | 13.15 | 13.15 | 9.04% | 4,204 |
| Jan 16, 2025 | 12.94 | 12.94 | 12.06 | 12.06 | 12.06 | 2.64% | 824 |
| Jan 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -3.92% | 300 |
| Jan 14, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Jan 13, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.34% | 182 |
| Jan 10, 2025 | 11.99 | 11.99 | 11.95 | 11.95 | 11.95 | -0.75% | 6,442 |
| Jan 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | - |
| Jan 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.40% | 144 |
| Jan 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.46% | 3,787 |
| Jan 3, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - | - |
| Jan 2, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - | - |
| Dec 31, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - | - |
| Dec 30, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 7.49% | 200 |
| Dec 27, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Dec 26, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |