Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
28.97
+0.15 (0.52%)
May 30, 2025, 3:04 PM - Market open
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.83 | 28.95 | 28.72 | 28.83 | - | 0.02% | 212,343 |
| May 29, 2025 | 28.88 | 28.96 | 28.66 | 28.82 | 28.82 | 0.73% | 411,219 |
| May 28, 2025 | 28.64 | 28.85 | 28.55 | 28.61 | 28.61 | -1.07% | 438,223 |
| May 27, 2025 | 29.07 | 29.21 | 28.84 | 28.92 | 28.92 | 1.01% | 541,186 |
| May 23, 2025 | 28.44 | 28.71 | 28.33 | 28.63 | 28.63 | 0.81% | 948,581 |
| May 22, 2025 | 28.54 | 28.54 | 28.23 | 28.40 | 28.40 | -1.11% | 659,581 |
| May 21, 2025 | 29.49 | 29.49 | 28.66 | 28.72 | 28.72 | -2.35% | 467,312 |
| May 20, 2025 | 29.21 | 29.50 | 29.12 | 29.41 | 29.41 | 1.07% | 587,843 |
| May 19, 2025 | 28.80 | 29.11 | 28.78 | 29.10 | 29.10 | 0.76% | 433,274 |
| May 16, 2025 | 28.59 | 28.88 | 28.54 | 28.88 | 28.88 | 0.45% | 398,000 |
| May 15, 2025 | 28.51 | 28.78 | 28.44 | 28.75 | 28.75 | 2.79% | 684,997 |
| May 14, 2025 | 28.31 | 28.32 | 27.97 | 27.97 | 27.97 | -1.06% | 394,145 |
| May 13, 2025 | 28.54 | 28.57 | 28.13 | 28.27 | 28.27 | -0.60% | 488,638 |
| May 12, 2025 | 28.20 | 28.58 | 28.20 | 28.44 | 28.44 | 0.35% | 561,711 |
| May 9, 2025 | 28.32 | 28.44 | 28.24 | 28.34 | 28.34 | 0.04% | 673,091 |
| May 8, 2025 | 28.49 | 28.53 | 28.29 | 28.33 | 28.33 | - | 444,112 |
| May 7, 2025 | 28.06 | 28.46 | 28.02 | 28.33 | 28.33 | -0.39% | 585,914 |
| May 6, 2025 | 28.71 | 28.71 | 28.36 | 28.44 | 28.44 | 0.25% | 799,440 |
| May 5, 2025 | 28.59 | 28.59 | 28.27 | 28.37 | 28.37 | -0.87% | 811,339 |
| May 2, 2025 | 29.01 | 29.03 | 28.44 | 28.62 | 28.62 | 1.42% | 899,572 |
| May 1, 2025 | 28.29 | 28.69 | 28.04 | 28.22 | 28.22 | 0.71% | 1,541,698 |
| Apr 30, 2025 | 28.60 | 28.65 | 27.89 | 28.02 | 28.02 | 4.09% | 1,513,677 |
| Apr 29, 2025 | 26.61 | 27.04 | 26.58 | 26.92 | 26.92 | 0.45% | 793,263 |
| Apr 28, 2025 | 26.75 | 26.83 | 26.61 | 26.80 | 26.80 | 0.60% | 638,850 |
| Apr 25, 2025 | 26.59 | 26.70 | 26.33 | 26.64 | 26.64 | -1.33% | 928,869 |
| Apr 24, 2025 | 26.75 | 27.04 | 26.61 | 27.00 | 27.00 | 1.81% | 827,100 |
| Apr 23, 2025 | 26.44 | 26.74 | 26.42 | 26.52 | 26.52 | 1.38% | 706,966 |
| Apr 22, 2025 | 26.08 | 26.26 | 26.02 | 26.16 | 26.16 | 1.79% | 639,155 |
| Apr 21, 2025 | 25.83 | 25.92 | 25.45 | 25.70 | 25.70 | -0.89% | 382,341 |
| Apr 17, 2025 | 25.95 | 26.19 | 25.90 | 25.93 | 25.93 | 0.93% | 691,095 |
| Apr 16, 2025 | 25.84 | 26.06 | 25.63 | 25.69 | 25.69 | -1.31% | 746,039 |
| Apr 15, 2025 | 26.17 | 26.32 | 25.99 | 26.03 | 26.03 | -0.08% | 1,252,404 |
| Apr 14, 2025 | 26.10 | 26.23 | 25.87 | 26.05 | 26.05 | 0.77% | 1,152,429 |
| Apr 11, 2025 | 25.55 | 25.97 | 25.36 | 25.85 | 25.85 | 3.19% | 2,300,131 |
| Apr 10, 2025 | 25.18 | 25.29 | 24.55 | 25.05 | 25.05 | -3.09% | 1,366,788 |
| Apr 9, 2025 | 24.73 | 25.98 | 23.91 | 25.85 | 25.85 | 3.52% | 1,629,024 |
| Apr 8, 2025 | 25.67 | 25.89 | 24.76 | 24.97 | 24.97 | -2.65% | 1,619,420 |
| Apr 7, 2025 | 25.22 | 26.35 | 24.96 | 25.65 | 25.65 | -2.51% | 2,399,573 |
| Apr 4, 2025 | 27.01 | 27.08 | 26.27 | 26.31 | 26.31 | -5.83% | 1,294,646 |
| Apr 3, 2025 | 28.57 | 28.83 | 27.86 | 27.94 | 27.94 | -0.68% | 1,605,457 |
| Apr 2, 2025 | 27.96 | 28.22 | 27.88 | 28.13 | 28.13 | -0.21% | 403,254 |
| Apr 1, 2025 | 28.21 | 28.34 | 27.97 | 28.19 | 28.19 | -0.63% | 595,017 |
| Mar 31, 2025 | 28.00 | 28.54 | 27.99 | 28.37 | 28.37 | 1.14% | 694,920 |
| Mar 28, 2025 | 27.89 | 28.20 | 27.89 | 28.05 | 28.05 | -1.27% | 775,054 |
| Mar 27, 2025 | 28.21 | 28.52 | 28.17 | 28.41 | 27.95 | - | 633,576 |
| Mar 26, 2025 | 28.44 | 28.71 | 28.33 | 28.41 | 27.95 | -0.07% | 890,426 |
| Mar 25, 2025 | 28.45 | 28.70 | 28.27 | 28.43 | 27.97 | 1.43% | 1,154,559 |
| Mar 24, 2025 | 27.94 | 28.25 | 27.83 | 28.03 | 27.58 | -0.36% | 1,652,219 |
| Mar 21, 2025 | 28.22 | 28.25 | 28.03 | 28.13 | 27.67 | -1.16% | 443,228 |
| Mar 20, 2025 | 28.31 | 28.57 | 28.23 | 28.46 | 28.00 | 0.25% | 469,246 |