Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	32.97	33.23	32.89	33.12	33.12	0.91%	628,567
Dec 19, 2025	32.82	33.00	32.66	32.82	32.82	0.37%	492,270
Dec 18, 2025	32.73	32.95	32.70	32.70	32.70	0.49%	231,332
Dec 17, 2025	32.50	32.95	32.45	32.54	32.54	0.71%	269,368
Dec 16, 2025	32.24	32.40	32.08	32.31	32.31	0.25%	434,680
Dec 15, 2025	32.34	32.39	32.06	32.23	32.23	-1.23%	1,107,176
Dec 12, 2025	32.49	32.64	32.26	32.63	32.63	-0.49%	804,033
Dec 11, 2025	33.13	33.23	32.46	32.79	32.79	-1.94%	896,761
Dec 10, 2025	33.10	33.60	33.08	33.44	33.44	1.33%	388,666
Dec 9, 2025	33.36	33.50	32.97	33.00	33.00	-1.46%	512,632
Dec 8, 2025	33.84	33.91	33.41	33.49	33.49	0.03%	774,659
Dec 5, 2025	33.36	33.84	33.36	33.48	33.48	2.29%	655,290
Dec 4, 2025	33.06	33.12	32.68	32.73	32.73	-0.70%	293,137
Dec 3, 2025	32.78	33.04	32.78	32.96	32.96	1.60%	345,280
Dec 2, 2025	32.73	32.74	32.34	32.44	32.44	-0.86%	368,552
Dec 1, 2025	32.88	33.04	32.71	32.72	32.72	-1.68%	486,067
Nov 28, 2025	33.32	33.37	33.20	33.28	33.28	-0.39%	167,416
Nov 26, 2025	33.29	33.56	33.29	33.41	33.41	-0.03%	324,722
Nov 25, 2025	33.06	33.50	33.05	33.42	33.42	1.64%	474,820
Nov 24, 2025	32.89	32.97	32.65	32.88	32.88	-0.33%	474,021
Nov 21, 2025	32.37	33.06	32.31	32.99	32.99	3.13%	433,532
Nov 20, 2025	32.44	32.51	31.95	31.99	31.99	-0.90%	392,866
Nov 19, 2025	32.56	32.63	32.22	32.28	32.28	-0.80%	446,972
Nov 18, 2025	32.43	32.74	32.23	32.54	32.54	-0.09%	530,988
Nov 17, 2025	32.78	32.92	32.45	32.57	32.57	-0.37%	599,644
Nov 14, 2025	32.74	32.82	32.60	32.69	32.69	-0.85%	586,280
Nov 13, 2025	33.24	33.37	32.96	32.97	32.97	-1.49%	482,055
Nov 12, 2025	33.22	33.66	33.20	33.47	33.47	0.57%	444,637
Nov 11, 2025	33.10	33.40	33.05	33.28	33.28	-0.21%	390,346
Nov 10, 2025	33.16	33.40	33.10	33.35	33.35	0.36%	637,782
Nov 7, 2025	32.83	33.60	32.76	33.23	33.23	2.40%	1,003,937
Nov 6, 2025	31.87	32.63	31.83	32.45	32.45	-11.72%	1,659,725
Nov 5, 2025	36.50	36.91	36.22	36.76	36.76	-0.70%	971,561
Nov 4, 2025	36.48	37.08	36.46	37.02	37.02	0.68%	707,065
Nov 3, 2025	36.62	36.85	36.49	36.77	36.77	-0.14%	511,156
Oct 31, 2025	36.55	36.94	36.36	36.82	36.82	2.94%	496,008
Oct 30, 2025	35.81	36.05	35.75	35.77	35.77	-0.03%	266,717
Oct 29, 2025	36.50	36.50	35.74	35.78	35.78	-2.08%	329,178
Oct 28, 2025	36.55	36.69	36.42	36.54	36.54	-0.38%	344,549
Oct 27, 2025	36.59	36.73	36.38	36.68	36.68	0.25%	424,225
Oct 24, 2025	36.76	36.76	36.43	36.59	36.59	0.27%	703,795
Oct 23, 2025	36.85	37.02	36.48	36.49	36.49	-1.83%	1,082,141
Oct 22, 2025	36.59	37.51	36.59	37.17	37.17	1.75%	479,709
Oct 21, 2025	36.40	36.63	36.40	36.53	36.53	0.55%	312,870
Oct 20, 2025	36.38	36.53	36.27	36.33	36.33	-0.03%	445,114
Oct 17, 2025	35.97	36.36	35.91	36.34	36.34	1.48%	605,263
Oct 16, 2025	35.68	36.04	35.55	35.81	35.81	1.24%	334,731
Oct 15, 2025	35.19	35.52	35.13	35.37	35.37	0.31%	761,995
Oct 14, 2025	34.74	35.29	34.69	35.26	35.26	0.14%	1,480,409
Oct 13, 2025	35.00	35.35	34.92	35.21	35.21	0.28%	712,549