Skip to main content
Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
26.13
+0.41 (1.59%)
Feb 21, 2025, 4:00 PM EST - Market closed

Smith & Nephew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202525.5525.7825.5525.7225.720.39%481,489
Feb 19, 202525.5725.7925.5425.6225.62-1.27%515,913
Feb 18, 202526.0026.0925.8625.9525.950.97%790,513
Feb 14, 202525.9025.9025.6725.7025.70-0.04%627,300
Feb 13, 202525.4225.7325.3525.7125.711.34%635,608
Feb 12, 202525.3025.4125.1425.3725.370.83%626,828
Feb 11, 202525.0725.2124.9025.1625.161.78%1,054,928
Feb 10, 202524.9124.9124.6824.7224.720.20%858,635
Feb 7, 202525.1625.1624.6124.6724.67-2.30%752,207
Feb 6, 202525.7425.8125.1925.2525.25-3.33%525,697
Feb 5, 202525.9326.2025.9126.1226.121.48%483,895
Feb 4, 202525.6825.9025.6325.7425.741.46%474,498
Feb 3, 202525.2825.6125.2025.3725.37-0.04%326,269
Jan 31, 202525.6825.8425.3725.3825.38-1.09%389,828
Jan 30, 202525.6225.8525.5525.6625.661.38%511,319
Jan 29, 202525.5225.5625.3025.3125.31-0.82%395,392
Jan 28, 202525.6525.7325.4525.5225.520.08%316,365
Jan 27, 202525.2825.5225.1925.5025.501.67%617,607
Jan 24, 202524.9425.2024.8825.0825.080.36%452,954
Jan 23, 202525.1225.1524.8424.9924.99-0.95%607,772
Jan 22, 202525.4725.4725.1625.2325.23-1.91%628,976
Jan 21, 202525.2425.7225.2425.7225.721.70%900,643
Jan 17, 202525.0627.1025.0025.2925.290.96%2,087,355
Jan 16, 202524.8025.0924.7325.0525.050.76%703,199
Jan 15, 202524.4524.9124.3524.8624.864.06%815,854
Jan 14, 202523.9123.9823.6923.8923.89-0.54%772,661
Jan 13, 202523.8924.0523.8124.0224.020.29%638,177
Jan 10, 202524.2224.2423.9423.9523.95-1.52%714,392
Jan 8, 202524.2524.4424.0724.3224.32-1.18%537,368
Jan 7, 202524.7624.8224.5524.6124.61-0.12%2,163,491
Jan 6, 202524.4424.8024.4224.6424.640.90%1,697,307
Jan 3, 202524.5324.5324.3624.4224.420.08%1,479,785
Jan 2, 202524.7724.7924.3824.4024.40-0.73%737,526
Dec 31, 202424.6224.8024.4924.5824.58-507,570
Dec 30, 202424.7524.7624.5224.5824.58-0.85%670,770
Dec 27, 202424.7524.8324.6624.7924.791.35%1,434,341
Dec 26, 202424.3124.5224.2624.4624.460.08%672,885
Dec 24, 202424.5724.5824.4324.4424.44-0.41%317,853
Dec 23, 202424.7824.8324.4224.5424.54-0.49%1,283,193
Dec 20, 202424.7524.8524.5924.6624.66-0.52%2,985,631
Dec 19, 202424.8924.9824.7424.7924.79-0.40%652,935
Dec 18, 202425.3725.4324.8924.8924.89-2.16%505,809
Dec 17, 202425.4225.6025.3425.4425.440.47%506,583
Dec 16, 202425.4525.7025.3225.3225.32-0.82%463,934
Dec 13, 202425.6425.6425.5125.5325.53-487,238
Dec 12, 202425.6425.8025.5025.5325.53-0.89%710,292
Dec 11, 202425.5025.8125.3925.7625.760.31%830,784
Dec 10, 202425.7725.8625.6025.6825.68-0.47%672,466
Dec 9, 202425.4225.9825.3625.8025.801.74%1,029,094
Dec 6, 202425.4725.5125.2625.3625.360.32%388,209
Dec 5, 202425.4525.4925.2625.2825.28-0.08%483,427
Dec 4, 202425.4625.5325.2825.3025.30-1.44%592,586
Dec 3, 202425.7925.7925.5125.6725.67-0.23%597,060
Dec 2, 202425.5925.8425.4125.7325.73-0.19%461,760
Nov 29, 202425.6725.8325.6425.7825.780.27%250,520
Nov 27, 202425.5125.7925.4825.7125.711.62%652,838
Nov 26, 202425.2525.3225.1025.3025.300.60%521,970
Nov 25, 202425.3825.4525.0825.1525.15-0.63%1,243,569
Nov 22, 202425.2325.3725.0825.3125.311.08%769,118
Nov 21, 202425.1425.1724.9325.0425.04-0.67%664,873
Nov 20, 202425.1825.2425.0225.2125.21-1.18%644,992
Nov 19, 202425.4025.5725.2225.5125.51-0.12%1,234,061
Nov 18, 202424.8925.5624.8825.5425.542.61%2,067,404
Nov 15, 202424.6624.9324.6424.8924.891.01%1,019,447
Nov 14, 202424.7324.9224.6324.6424.640.08%952,476
Nov 13, 202424.5824.7224.4924.6224.620.16%1,049,883
Nov 12, 202424.9225.0924.5624.5824.58-0.65%1,362,567
Nov 11, 202424.6824.7524.4424.7424.741.85%1,272,904
Nov 8, 202424.2624.4124.0124.2924.29-1.66%1,156,232
Nov 7, 202424.6424.7724.4624.7024.700.90%888,435
Nov 6, 202424.1224.5123.8524.4824.48-4.23%1,117,760
Nov 5, 202425.8025.8025.4825.5625.561.11%463,392
Nov 4, 202425.1025.4025.0925.2825.280.16%692,459
Nov 1, 202425.6525.8525.1525.2425.240.60%1,070,064
Oct 31, 202425.4625.6324.8225.0925.09-13.03%2,504,502
Oct 30, 202428.5929.0628.5728.8528.85-0.07%1,709,474
Oct 29, 202428.6328.9828.5428.8728.870.07%824,017
Oct 28, 202428.8228.9628.7528.8528.851.69%341,316
Oct 25, 202428.2728.4828.1328.3728.37-3.83%1,138,975
Oct 24, 202429.3929.6029.2529.5029.500.92%839,189
Oct 23, 202429.1429.2829.1229.2329.23-0.71%313,383
Oct 22, 202429.3929.4729.3129.4429.440.24%230,911
Oct 21, 202429.5329.5929.3329.3729.37-0.64%309,369
Oct 18, 202429.3529.6429.2929.5629.560.72%403,079
Oct 17, 202429.1929.4129.1529.3529.351.70%748,810
Oct 16, 202428.8629.0828.8328.8628.861.37%678,398
Oct 15, 202428.2828.6328.2628.4728.47-0.52%983,252
Oct 14, 202428.3728.7028.2828.6228.620.74%603,272
Oct 11, 202428.6428.8028.3928.4128.41-0.46%550,668
Oct 10, 202428.6128.6628.4328.5428.54-1.18%649,681
Oct 9, 202428.3929.0228.3728.8828.881.44%896,864
Oct 8, 202428.2828.5028.2228.4728.47-1.15%964,978
Oct 7, 202429.4429.5228.7328.8028.80-3.97%917,776
Oct 4, 202429.8930.0529.7829.9929.99-0.43%382,559
Oct 3, 202430.2330.3029.9630.1229.83-0.69%524,995
Oct 2, 202430.4530.6130.2530.3330.04-1.65%558,983
Oct 1, 202431.1231.1430.6830.8430.55-0.96%552,140
Sep 30, 202431.1231.1530.9531.1430.840.06%447,433
Sep 27, 202430.9131.3630.9131.1230.821.04%981,490
Sep 26, 202430.3930.8730.3930.8030.510.95%1,479,990