Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.10	36.43	36.01	36.13	36.13	1.29%	536,149
Feb 19, 2026	35.75	35.84	35.30	35.67	35.67	-1.63%	826,360
Feb 18, 2026	35.96	36.31	35.89	36.26	36.26	1.51%	970,574
Feb 17, 2026	35.87	36.04	35.48	35.72	35.72	-1.27%	471,528
Feb 13, 2026	36.10	36.25	35.66	36.18	36.18	1.83%	884,647
Feb 12, 2026	35.56	35.83	35.45	35.53	35.53	0.65%	736,681
Feb 11, 2026	35.30	35.30	34.93	35.30	35.30	-0.23%	682,097
Feb 10, 2026	34.67	35.50	34.67	35.38	35.38	0.91%	1,208,475
Feb 9, 2026	34.80	35.07	34.52	35.06	35.06	1.07%	801,385
Feb 6, 2026	34.21	34.72	34.20	34.69	34.69	-1.36%	734,835
Feb 5, 2026	34.70	35.35	34.66	35.17	35.17	0.23%	1,745,694
Feb 4, 2026	34.83	35.33	34.72	35.09	35.09	2.66%	1,016,161
Feb 3, 2026	33.79	34.21	33.75	34.18	34.18	-0.23%	656,317
Feb 2, 2026	34.12	34.26	34.03	34.26	34.26	0.35%	637,976
Jan 30, 2026	34.35	34.42	33.85	34.14	34.14	1.43%	873,092
Jan 29, 2026	33.96	33.96	33.29	33.66	33.66	-0.59%	839,749
Jan 28, 2026	33.94	34.02	33.58	33.86	33.86	-0.65%	587,581
Jan 27, 2026	33.89	34.27	33.89	34.08	34.08	0.92%	1,025,697
Jan 26, 2026	33.77	33.92	33.68	33.77	33.77	1.38%	539,709
Jan 23, 2026	33.05	33.31	32.94	33.31	33.31	0.70%	629,962
Jan 22, 2026	32.98	33.28	32.97	33.08	33.08	0.92%	1,322,290
Jan 21, 2026	32.91	33.02	32.45	32.78	32.78	1.90%	1,527,633
Jan 20, 2026	32.29	32.38	32.08	32.17	32.17	-1.62%	1,010,725
Jan 16, 2026	33.12	33.18	32.70	32.70	32.70	-0.58%	1,284,770
Jan 15, 2026	32.94	33.23	32.80	32.89	32.89	-0.09%	1,174,141
Jan 14, 2026	32.26	34.13	32.04	32.92	32.92	3.20%	1,870,992
Jan 13, 2026	32.71	32.77	31.89	31.90	31.90	-5.29%	1,641,250
Jan 12, 2026	33.86	33.94	33.51	33.68	33.68	0.33%	887,423
Jan 9, 2026	34.03	34.07	33.53	33.57	33.57	-1.73%	712,194
Jan 8, 2026	33.54	34.21	33.53	34.16	34.16	1.36%	428,337
Jan 7, 2026	33.74	33.90	33.61	33.70	33.70	-0.59%	699,315
Jan 6, 2026	33.50	34.20	33.50	33.90	33.90	1.68%	742,964
Jan 5, 2026	32.74	33.39	32.67	33.34	33.34	1.40%	893,332
Jan 2, 2026	32.91	32.92	32.42	32.88	32.88	0.21%	1,378,715
Dec 31, 2025	33.15	33.19	32.76	32.81	32.81	-0.82%	400,520
Dec 30, 2025	33.11	33.24	33.01	33.08	33.08	-0.18%	331,610
Dec 29, 2025	33.21	33.25	32.93	33.14	33.14	0.30%	552,965
Dec 26, 2025	32.90	33.06	32.66	33.04	33.04	0.61%	545,144
Dec 24, 2025	32.71	32.85	32.69	32.84	32.84	0.15%	123,627
Dec 23, 2025	33.10	33.10	32.70	32.79	32.79	-1.00%	549,733
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