Smith & Nephew plc (SNNUF)
OTCMKTS
· Delayed Price · Currency is USD
14.60
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.54% | 1,460 |
| Apr 29, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Apr 28, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Apr 25, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.62% | 242 |
| Apr 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Apr 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Apr 22, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Apr 21, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Apr 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 3 |
| Apr 16, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% | 736 |
| Apr 15, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Apr 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -12.39% | 1,021 |
| Apr 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 751 |
| Apr 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 11 |
| Apr 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 1,959 |
| Apr 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Apr 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Apr 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Apr 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 40 |
| Apr 2, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Apr 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Mar 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Mar 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Mar 27, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Mar 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 2 |
| Mar 25, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | - | - |
| Mar 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | - | - |
| Mar 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | - | - |
| Mar 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | - | - |
| Mar 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | - | - |
| Mar 18, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | - | 234 |
| Mar 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.10 | 4.49% | 2,662 |
| Mar 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | - | 1 |
| Mar 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | -7.83% | 151 |
| Mar 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.64 | - | - |
| Mar 11, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.64 | -0.03% | - |
| Mar 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.64 | 0.03% | 40 |
| Mar 7, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.64 | -3.03% | 1,654 |
| Mar 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.10 | 2.27% | 500 |