Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
36.34
+0.53 (1.48%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 35.69 | 35.70 | 35.01 | 35.11 | 35.11 | -1.71% | 867,976 |
| Oct 9, 2025 | 35.97 | 36.06 | 35.70 | 35.72 | 35.72 | -0.58% | 797,155 |
| Oct 8, 2025 | 35.72 | 35.99 | 35.70 | 35.93 | 35.93 | 0.56% | 427,108 |
| Oct 7, 2025 | 35.87 | 35.99 | 35.66 | 35.73 | 35.73 | -0.50% | 386,264 |
| Oct 6, 2025 | 36.46 | 36.48 | 35.90 | 35.91 | 35.91 | -1.13% | 502,448 |
| Oct 3, 2025 | 36.18 | 36.47 | 36.16 | 36.32 | 36.32 | -0.36% | 459,367 |
| Oct 2, 2025 | 36.37 | 36.54 | 36.16 | 36.45 | 36.15 | -0.95% | 538,844 |
| Oct 1, 2025 | 36.45 | 36.83 | 36.19 | 36.80 | 36.50 | 1.41% | 1,000,923 |
| Sep 30, 2025 | 35.69 | 36.31 | 35.62 | 36.29 | 35.99 | 2.23% | 388,990 |
| Sep 29, 2025 | 35.64 | 35.81 | 35.42 | 35.50 | 35.21 | 0.23% | 595,179 |
| Sep 26, 2025 | 35.56 | 35.62 | 35.35 | 35.42 | 35.13 | 0.40% | 497,147 |
| Sep 25, 2025 | 35.59 | 35.70 | 35.07 | 35.28 | 34.99 | -1.56% | 693,644 |
| Sep 24, 2025 | 35.96 | 36.06 | 35.73 | 35.84 | 35.55 | -0.72% | 987,161 |
| Sep 23, 2025 | 36.49 | 36.66 | 36.07 | 36.10 | 35.80 | -1.15% | 958,301 |
| Sep 22, 2025 | 36.62 | 36.64 | 36.37 | 36.52 | 36.22 | -0.90% | 644,934 |
| Sep 19, 2025 | 36.88 | 37.03 | 36.81 | 36.85 | 36.55 | -0.49% | 446,974 |
| Sep 18, 2025 | 37.05 | 37.15 | 36.92 | 37.03 | 36.73 | -0.75% | 419,060 |
| Sep 17, 2025 | 37.35 | 37.64 | 37.23 | 37.31 | 37.00 | -0.21% | 575,755 |
| Sep 16, 2025 | 37.55 | 37.55 | 37.28 | 37.39 | 37.08 | 0.03% | 896,338 |
| Sep 15, 2025 | 37.75 | 37.78 | 37.10 | 37.38 | 37.07 | -1.06% | 1,198,170 |
| Sep 12, 2025 | 38.44 | 38.44 | 37.70 | 37.78 | 37.47 | -1.95% | 1,032,712 |
| Sep 11, 2025 | 38.30 | 38.59 | 38.26 | 38.53 | 38.21 | 1.50% | 634,798 |
| Sep 10, 2025 | 38.42 | 38.48 | 37.93 | 37.96 | 37.65 | -1.91% | 477,172 |
| Sep 9, 2025 | 38.45 | 38.79 | 38.45 | 38.70 | 38.38 | 0.78% | 994,153 |
| Sep 8, 2025 | 38.35 | 38.43 | 38.10 | 38.40 | 38.09 | 0.81% | 689,442 |
| Sep 5, 2025 | 38.32 | 38.41 | 38.01 | 38.09 | 37.78 | 1.20% | 1,215,377 |
| Sep 4, 2025 | 37.66 | 37.80 | 37.58 | 37.64 | 37.33 | 0.78% | 541,481 |
| Sep 3, 2025 | 37.11 | 37.40 | 37.03 | 37.35 | 37.04 | 1.22% | 538,338 |
| Sep 2, 2025 | 36.57 | 37.01 | 36.53 | 36.90 | 36.60 | -1.47% | 627,458 |
| Aug 29, 2025 | 37.27 | 37.49 | 37.19 | 37.45 | 37.14 | 0.59% | 484,378 |
| Aug 28, 2025 | 37.12 | 37.29 | 37.02 | 37.23 | 36.93 | -0.05% | 318,686 |
| Aug 27, 2025 | 37.19 | 37.34 | 37.16 | 37.25 | 36.95 | -0.13% | 359,344 |
| Aug 26, 2025 | 37.22 | 37.35 | 37.02 | 37.30 | 36.99 | 0.40% | 429,809 |
| Aug 25, 2025 | 37.45 | 37.65 | 37.15 | 37.15 | 36.85 | -0.91% | 398,028 |
| Aug 22, 2025 | 37.21 | 37.58 | 37.08 | 37.49 | 37.18 | 1.41% | 603,940 |
| Aug 21, 2025 | 37.17 | 37.32 | 36.96 | 36.97 | 36.67 | -1.18% | 643,202 |
| Aug 20, 2025 | 37.27 | 37.58 | 37.26 | 37.41 | 37.10 | 1.44% | 542,121 |
| Aug 19, 2025 | 36.55 | 36.89 | 36.47 | 36.88 | 36.58 | 1.63% | 902,062 |
| Aug 18, 2025 | 36.64 | 36.64 | 36.25 | 36.29 | 35.99 | 0.25% | 671,099 |
| Aug 15, 2025 | 36.43 | 36.63 | 35.99 | 36.20 | 35.90 | -1.15% | 1,131,208 |
| Aug 14, 2025 | 36.63 | 36.69 | 36.50 | 36.62 | 36.32 | -0.44% | 461,775 |
| Aug 13, 2025 | 36.59 | 36.84 | 36.52 | 36.78 | 36.48 | 1.52% | 438,295 |
| Aug 12, 2025 | 36.31 | 36.41 | 36.10 | 36.23 | 35.93 | 0.75% | 886,454 |
| Aug 11, 2025 | 35.96 | 36.06 | 35.84 | 35.96 | 35.67 | -0.50% | 480,558 |
| Aug 8, 2025 | 35.94 | 36.20 | 35.73 | 36.14 | 35.84 | 0.17% | 1,334,815 |