Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
38.09
+0.45 (1.20%)
Sep 5, 2025, 4:00 PM - Market closed
Smith & Nephew Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 38.32 | 38.41 | 38.01 | 38.09 | 38.09 | 1.20% | 1,041,109 |
Sep 4, 2025 | 37.66 | 37.80 | 37.58 | 37.64 | 37.64 | 0.78% | 541,481 |
Sep 3, 2025 | 37.11 | 37.40 | 37.03 | 37.35 | 37.35 | 1.22% | 538,338 |
Sep 2, 2025 | 36.57 | 37.01 | 36.53 | 36.90 | 36.90 | -1.47% | 627,458 |
Aug 29, 2025 | 37.27 | 37.49 | 37.19 | 37.45 | 37.45 | 0.59% | 484,378 |
Aug 28, 2025 | 37.12 | 37.29 | 37.02 | 37.23 | 37.23 | -0.05% | 318,686 |
Aug 27, 2025 | 37.19 | 37.34 | 37.16 | 37.25 | 37.25 | -0.13% | 359,344 |
Aug 26, 2025 | 37.22 | 37.35 | 37.02 | 37.30 | 37.30 | 0.40% | 429,809 |
Aug 25, 2025 | 37.45 | 37.65 | 37.15 | 37.15 | 37.15 | -0.91% | 398,028 |
Aug 22, 2025 | 37.21 | 37.58 | 37.08 | 37.49 | 37.49 | 1.41% | 603,940 |
Aug 21, 2025 | 37.17 | 37.32 | 36.96 | 36.97 | 36.97 | -1.18% | 643,202 |
Aug 20, 2025 | 37.27 | 37.58 | 37.26 | 37.41 | 37.41 | 1.44% | 542,121 |
Aug 19, 2025 | 36.55 | 36.89 | 36.47 | 36.88 | 36.88 | 1.63% | 902,062 |
Aug 18, 2025 | 36.64 | 36.64 | 36.25 | 36.29 | 36.29 | 0.25% | 671,099 |
Aug 15, 2025 | 36.43 | 36.63 | 35.99 | 36.20 | 36.20 | -1.15% | 1,131,208 |
Aug 14, 2025 | 36.63 | 36.69 | 36.50 | 36.62 | 36.62 | -0.44% | 461,775 |
Aug 13, 2025 | 36.59 | 36.84 | 36.52 | 36.78 | 36.78 | 1.52% | 438,295 |
Aug 12, 2025 | 36.31 | 36.41 | 36.10 | 36.23 | 36.23 | 0.75% | 886,454 |
Aug 11, 2025 | 35.96 | 36.06 | 35.84 | 35.96 | 35.96 | -0.50% | 480,558 |
Aug 8, 2025 | 35.94 | 36.20 | 35.73 | 36.14 | 36.14 | 0.17% | 1,334,815 |
Aug 7, 2025 | 36.35 | 36.56 | 35.81 | 36.08 | 36.08 | 1.63% | 1,425,478 |
Aug 6, 2025 | 35.62 | 35.83 | 35.44 | 35.50 | 35.50 | 0.06% | 1,348,087 |
Aug 5, 2025 | 35.32 | 35.88 | 34.73 | 35.48 | 35.48 | 15.23% | 3,882,381 |
Aug 4, 2025 | 30.39 | 30.83 | 30.33 | 30.79 | 30.79 | -0.13% | 1,622,607 |
Aug 1, 2025 | 30.58 | 30.92 | 30.33 | 30.83 | 30.83 | 0.88% | 951,119 |
Jul 31, 2025 | 30.91 | 30.93 | 30.50 | 30.56 | 30.56 | -1.20% | 934,709 |
Jul 30, 2025 | 31.20 | 31.30 | 30.83 | 30.93 | 30.93 | -2.12% | 546,924 |
Jul 29, 2025 | 31.36 | 31.60 | 31.22 | 31.60 | 31.60 | 1.35% | 446,111 |
Jul 28, 2025 | 31.33 | 31.38 | 31.09 | 31.18 | 31.18 | -1.55% | 531,041 |
Jul 25, 2025 | 31.33 | 31.69 | 31.27 | 31.67 | 31.67 | 0.60% | 514,702 |
Jul 24, 2025 | 31.63 | 31.73 | 31.47 | 31.48 | 31.48 | -1.13% | 716,392 |
Jul 23, 2025 | 31.36 | 31.84 | 31.33 | 31.84 | 31.84 | 2.94% | 760,878 |
Jul 22, 2025 | 30.41 | 30.96 | 30.40 | 30.93 | 30.93 | 2.15% | 949,146 |
Jul 21, 2025 | 30.27 | 30.46 | 30.19 | 30.28 | 30.28 | 0.36% | 718,639 |
Jul 18, 2025 | 30.22 | 30.28 | 30.06 | 30.17 | 30.17 | 0.97% | 724,590 |
Jul 17, 2025 | 29.87 | 30.08 | 29.77 | 29.88 | 29.88 | 1.05% | 846,164 |
Jul 16, 2025 | 29.44 | 29.65 | 29.27 | 29.57 | 29.57 | 0.82% | 912,076 |
Jul 15, 2025 | 29.95 | 29.96 | 29.29 | 29.33 | 29.33 | -2.36% | 1,673,881 |
Jul 14, 2025 | 30.05 | 30.18 | 29.86 | 30.04 | 30.04 | -0.79% | 634,373 |
Jul 11, 2025 | 30.42 | 30.65 | 30.27 | 30.28 | 30.28 | -2.54% | 1,285,685 |
Jul 10, 2025 | 30.55 | 31.43 | 30.47 | 31.07 | 31.07 | 1.24% | 2,866,852 |
Jul 9, 2025 | 30.46 | 30.76 | 30.05 | 30.69 | 30.69 | 3.09% | 3,955,622 |
Jul 8, 2025 | 29.62 | 29.90 | 29.50 | 29.77 | 29.77 | -0.57% | 1,234,065 |
Jul 7, 2025 | 30.30 | 30.32 | 29.88 | 29.94 | 29.94 | -1.12% | 987,102 |
Jul 3, 2025 | 30.26 | 30.28 | 30.13 | 30.28 | 30.28 | 0.40% | 274,870 |
Jul 2, 2025 | 30.20 | 30.22 | 29.99 | 30.16 | 30.16 | -1.44% | 543,734 |
Jul 1, 2025 | 30.35 | 30.77 | 30.20 | 30.60 | 30.60 | -0.10% | 789,978 |
Jun 30, 2025 | 30.47 | 30.69 | 30.43 | 30.63 | 30.63 | 1.36% | 626,237 |
Jun 27, 2025 | 30.22 | 30.37 | 30.12 | 30.22 | 30.22 | 0.03% | 882,877 |
Jun 26, 2025 | 30.11 | 30.27 | 30.05 | 30.21 | 30.21 | 1.04% | 853,866 |