Skip to main content
Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
26.03
-0.02 (-0.08%)
At close: Apr 15, 2025, 4:00 PM
26.19
+0.16 (0.61%)
After-hours: Apr 15, 2025, 8:00 PM EDT

Smith & Nephew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202526.1726.3225.9926.0326.03-0.08%1,246,914
Apr 14, 202526.1026.2325.8726.0526.050.77%1,152,429
Apr 11, 202525.5525.9725.3625.8525.853.19%2,300,131
Apr 10, 202525.1825.2924.5525.0525.05-3.09%1,366,788
Apr 9, 202524.7325.9823.9125.8525.853.52%1,629,024
Apr 8, 202525.6725.8924.7624.9724.97-2.65%1,619,420
Apr 7, 202525.2226.3524.9625.6525.65-2.51%2,399,573
Apr 4, 202527.0127.0826.2726.3126.31-5.83%1,294,646
Apr 3, 202528.5728.8327.8627.9427.94-0.68%1,605,457
Apr 2, 202527.9628.2227.8828.1328.13-0.21%403,254
Apr 1, 202528.2128.3427.9728.1928.19-0.63%595,017
Mar 31, 202528.0028.5427.9928.3728.371.14%694,920
Mar 28, 202527.8928.2027.8928.0528.05-1.27%775,054
Mar 27, 202528.2128.5228.1728.4127.95-633,576
Mar 26, 202528.4428.7128.3328.4127.95-0.07%890,426
Mar 25, 202528.4528.7028.2728.4327.971.43%1,154,559
Mar 24, 202527.9428.2527.8328.0327.58-0.36%1,652,219
Mar 21, 202528.2228.2528.0328.1327.67-1.16%443,228
Mar 20, 202528.3128.5728.2328.4628.000.25%469,246
Mar 19, 202528.3828.4528.1328.3927.93-1.32%711,769
Mar 18, 202528.8228.9928.7428.7728.30-0.90%538,793
Mar 17, 202528.7529.9828.7329.0328.561.61%790,098
Mar 14, 202528.2028.6028.1828.5728.111.28%774,619
Mar 13, 202528.2628.4528.2028.2127.75-2.18%828,490
Mar 12, 202528.8128.9228.3528.8428.37-3.35%825,487
Mar 11, 202529.7230.0029.4529.8429.360.34%807,085
Mar 10, 202529.5630.0729.5629.7429.26-0.40%562,280
Mar 7, 202529.6730.1129.5729.8629.381.15%627,390
Mar 6, 202529.7729.8929.4329.5229.04-2.70%550,880
Mar 5, 202530.2330.4129.9930.3429.851.13%386,027
Mar 4, 202529.6330.0729.6230.0029.511.18%1,222,117
Mar 3, 202529.5629.9029.4629.6529.172.38%649,556
Feb 28, 202529.0929.2028.7228.9628.49-0.07%791,970
Feb 27, 202528.8229.2128.8028.9828.510.21%928,018
Feb 26, 202528.8629.2728.8228.9228.452.88%1,366,950
Feb 25, 202527.8228.3127.5828.1127.666.96%1,532,068
Feb 24, 202526.2726.4426.0526.2825.850.57%793,276
Feb 21, 202525.9226.1725.8526.1325.711.59%509,385
Feb 20, 202525.5525.7825.5525.7225.300.39%481,489
Feb 19, 202525.5725.7925.5425.6225.21-1.27%515,913
Feb 18, 202526.0026.0925.8625.9525.530.97%790,513
Feb 14, 202525.9025.9025.6725.7025.28-0.04%627,300
Feb 13, 202525.4225.7325.3525.7125.291.34%635,608
Feb 12, 202525.3025.4125.1425.3724.960.83%626,828
Feb 11, 202525.0725.2124.9025.1624.751.78%1,054,928
Feb 10, 202524.9124.9124.6824.7224.320.20%858,635
Feb 7, 202525.1625.1624.6124.6724.27-2.30%752,207
Feb 6, 202525.7425.8125.1925.2524.84-3.33%525,697
Feb 5, 202525.9326.2025.9126.1225.701.48%483,895
Feb 4, 202525.6825.9025.6325.7425.321.46%474,498