Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.18	25.24	25.02	25.21	25.21	-1.18%	644,992
Nov 19, 2024	25.40	25.57	25.22	25.51	25.51	-0.12%	1,234,061
Nov 18, 2024	24.89	25.56	24.88	25.54	25.54	2.61%	2,067,404
Nov 15, 2024	24.66	24.93	24.64	24.89	24.89	1.01%	1,019,447
Nov 14, 2024	24.73	24.92	24.63	24.64	24.64	0.08%	952,476
Nov 13, 2024	24.58	24.72	24.49	24.62	24.62	0.16%	1,049,883
Nov 12, 2024	24.92	25.09	24.56	24.58	24.58	-0.65%	1,362,567
Nov 11, 2024	24.68	24.75	24.44	24.74	24.74	1.85%	1,272,904
Nov 8, 2024	24.26	24.41	24.01	24.29	24.29	-1.66%	1,156,232
Nov 7, 2024	24.64	24.77	24.46	24.70	24.70	0.90%	888,435
Nov 6, 2024	24.12	24.51	23.85	24.48	24.48	-4.23%	1,117,760
Nov 5, 2024	25.80	25.80	25.48	25.56	25.56	1.11%	463,392
Nov 4, 2024	25.10	25.40	25.09	25.28	25.28	0.16%	692,459
Nov 1, 2024	25.65	25.85	25.15	25.24	25.24	0.60%	1,070,064
Oct 31, 2024	25.46	25.63	24.82	25.09	25.09	-13.03%	2,504,502
Oct 30, 2024	28.59	29.06	28.57	28.85	28.85	-0.07%	1,709,474
Oct 29, 2024	28.63	28.98	28.54	28.87	28.87	0.07%	824,017
Oct 28, 2024	28.82	28.96	28.75	28.85	28.85	1.69%	341,316
Oct 25, 2024	28.27	28.48	28.13	28.37	28.37	-3.83%	1,138,975
Oct 24, 2024	29.39	29.60	29.25	29.50	29.50	0.92%	839,189
Oct 23, 2024	29.14	29.28	29.12	29.23	29.23	-0.71%	313,383
Oct 22, 2024	29.39	29.47	29.31	29.44	29.44	0.24%	230,911
Oct 21, 2024	29.53	29.59	29.33	29.37	29.37	-0.64%	309,369
Oct 18, 2024	29.35	29.64	29.29	29.56	29.56	0.72%	403,079
Oct 17, 2024	29.19	29.41	29.15	29.35	29.35	1.70%	748,810
Oct 16, 2024	28.86	29.08	28.83	28.86	28.86	1.37%	678,398
Oct 15, 2024	28.28	28.63	28.26	28.47	28.47	-0.52%	983,252
Oct 14, 2024	28.37	28.70	28.28	28.62	28.62	0.74%	603,272
Oct 11, 2024	28.64	28.80	28.39	28.41	28.41	-0.46%	550,668
Oct 10, 2024	28.61	28.66	28.43	28.54	28.54	-1.18%	649,681
Oct 9, 2024	28.39	29.02	28.37	28.88	28.88	1.44%	896,864
Oct 8, 2024	28.28	28.50	28.22	28.47	28.47	-1.15%	964,978
Oct 7, 2024	29.44	29.52	28.73	28.80	28.80	-3.97%	917,776
Oct 4, 2024	29.89	30.05	29.78	29.99	29.99	-0.43%	382,559
Oct 3, 2024	30.23	30.30	29.96	30.12	29.83	-0.69%	524,995
Oct 2, 2024	30.45	30.61	30.25	30.33	30.04	-1.65%	558,983
Oct 1, 2024	31.12	31.14	30.68	30.84	30.55	-0.96%	552,140
Sep 30, 2024	31.12	31.15	30.95	31.14	30.84	0.06%	447,433
Sep 27, 2024	30.91	31.36	30.91	31.12	30.82	1.04%	981,490
Sep 26, 2024	30.39	30.87	30.39	30.80	30.51	0.95%	1,479,990
Sep 25, 2024	30.62	30.63	30.39	30.51	30.22	-0.13%	730,907
Sep 24, 2024	30.67	30.73	30.54	30.55	30.26	-0.36%	462,566
Sep 23, 2024	30.81	30.87	30.58	30.66	30.37	0.29%	796,602
Sep 20, 2024	30.77	30.77	30.53	30.57	30.28	-1.23%	561,533
Sep 19, 2024	30.78	31.03	30.72	30.95	30.66	0.78%	1,318,143
Sep 18, 2024	30.94	31.01	30.63	30.71	30.42	-0.81%	879,899
Sep 17, 2024	31.05	31.27	30.84	30.96	30.67	-1.75%	1,112,373
Sep 16, 2024	31.43	31.55	31.34	31.51	31.21	0.03%	288,537
Sep 13, 2024	31.34	31.55	31.26	31.50	31.20	0.48%	403,640
Sep 12, 2024	31.42	31.44	31.21	31.35	31.05	-0.60%	293,522
Sep 11, 2024	31.55	31.55	31.17	31.54	31.24	-0.32%	241,282
Sep 10, 2024	31.55	31.67	31.39	31.64	31.34	0.22%	224,517
Sep 9, 2024	31.55	31.72	31.53	31.57	31.27	0.29%	328,766
Sep 6, 2024	31.52	31.69	31.37	31.48	31.18	0.80%	510,772
Sep 5, 2024	31.18	31.41	30.98	31.23	30.93	1.53%	1,134,710
Sep 4, 2024	30.49	30.79	30.49	30.76	30.47	0.29%	1,078,514
Sep 3, 2024	30.63	30.80	30.56	30.67	30.38	-0.58%	538,349
Aug 30, 2024	30.86	30.96	30.65	30.85	30.56	-0.32%	891,418
Aug 29, 2024	30.85	31.10	30.78	30.95	30.66	-0.26%	529,297
Aug 28, 2024	30.89	31.09	30.87	31.03	30.74	-0.42%	478,646
Aug 27, 2024	30.92	31.24	30.87	31.16	30.86	1.30%	437,044
Aug 26, 2024	30.80	30.99	30.69	30.76	30.47	-0.39%	376,054
Aug 23, 2024	30.74	31.09	30.64	30.88	30.59	0.82%	348,040
Aug 22, 2024	30.75	30.78	30.58	30.63	30.34	-0.29%	771,769
Aug 21, 2024	30.64	30.76	30.54	30.72	30.43	0.52%	428,337
Aug 20, 2024	30.53	30.67	30.45	30.56	30.27	0.66%	421,812
Aug 19, 2024	30.31	30.54	30.31	30.36	30.07	0.43%	467,657
Aug 16, 2024	30.05	30.27	30.04	30.23	29.94	0.47%	277,337
Aug 15, 2024	30.04	30.16	29.95	30.09	29.80	0.80%	417,955
Aug 14, 2024	29.71	29.87	29.69	29.85	29.57	0.81%	362,268
Aug 13, 2024	29.25	29.64	29.25	29.61	29.33	0.61%	381,960
Aug 12, 2024	29.77	29.77	29.39	29.43	29.15	-1.47%	551,084
Aug 9, 2024	29.70	29.93	29.67	29.87	29.59	-0.96%	551,138
Aug 8, 2024	29.63	30.18	29.58	30.16	29.87	1.45%	509,157
Aug 7, 2024	29.90	30.07	29.68	29.73	29.45	-0.03%	795,966
Aug 6, 2024	29.18	30.03	29.11	29.74	29.46	1.02%	980,336
Aug 5, 2024	29.64	29.94	29.38	29.44	29.16	-3.35%	822,696
Aug 2, 2024	31.00	31.02	30.17	30.46	30.17	-0.98%	1,070,911
Aug 1, 2024	30.40	31.13	30.34	30.76	30.47	6.88%	1,146,077
Jul 31, 2024	28.76	29.00	28.62	28.78	28.51	0.07%	745,332
Jul 30, 2024	28.70	28.76	28.56	28.76	28.49	-0.03%	601,442
Jul 29, 2024	28.98	29.00	28.76	28.77	28.50	-0.55%	746,799
Jul 26, 2024	28.90	28.96	28.78	28.93	28.66	-0.03%	633,521
Jul 25, 2024	28.79	29.07	28.78	28.94	28.67	0.87%	738,223
Jul 24, 2024	28.64	28.83	28.61	28.69	28.42	0.60%	498,967
Jul 23, 2024	28.24	28.65	28.17	28.52	28.25	0.60%	555,226
Jul 22, 2024	28.57	28.60	28.23	28.35	28.08	0.21%	366,060
Jul 19, 2024	28.34	28.39	28.10	28.29	28.02	0.35%	501,631
Jul 18, 2024	28.57	28.61	28.19	28.19	27.92	-0.14%	1,591,320
Jul 17, 2024	27.99	28.42	27.98	28.23	27.96	1.80%	1,271,828
Jul 16, 2024	27.41	27.79	27.29	27.73	27.47	0.07%	884,365
Jul 15, 2024	27.80	27.89	27.69	27.71	27.45	-2.43%	824,499
Jul 12, 2024	28.31	28.61	28.25	28.40	28.13	0.35%	1,155,540
Jul 11, 2024	27.89	28.46	27.88	28.30	28.03	0.28%	1,423,555
Jul 10, 2024	27.80	28.26	27.74	28.22	27.95	2.58%	1,365,536
Jul 9, 2024	27.43	28.35	27.36	27.51	27.25	1.29%	1,949,056
Jul 8, 2024	27.26	27.27	27.04	27.16	26.90	1.31%	1,454,077
Jul 5, 2024	27.18	27.18	26.71	26.81	26.56	6.69%	2,726,348
Jul 3, 2024	25.14	25.19	24.97	25.13	24.89	1.82%	494,884
Jul 2, 2024	24.45	24.74	24.43	24.68	24.45	0.69%	485,868