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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202538.3238.4138.0138.0938.091.20%1,041,109
Sep 4, 202537.6637.8037.5837.6437.640.78%541,481
Sep 3, 202537.1137.4037.0337.3537.351.22%538,338
Sep 2, 202536.5737.0136.5336.9036.90-1.47%627,458
Aug 29, 202537.2737.4937.1937.4537.450.59%484,378
Aug 28, 202537.1237.2937.0237.2337.23-0.05%318,686
Aug 27, 202537.1937.3437.1637.2537.25-0.13%359,344
Aug 26, 202537.2237.3537.0237.3037.300.40%429,809
Aug 25, 202537.4537.6537.1537.1537.15-0.91%398,028
Aug 22, 202537.2137.5837.0837.4937.491.41%603,940
Aug 21, 202537.1737.3236.9636.9736.97-1.18%643,202
Aug 20, 202537.2737.5837.2637.4137.411.44%542,121
Aug 19, 202536.5536.8936.4736.8836.881.63%902,062
Aug 18, 202536.6436.6436.2536.2936.290.25%671,099
Aug 15, 202536.4336.6335.9936.2036.20-1.15%1,131,208
Aug 14, 202536.6336.6936.5036.6236.62-0.44%461,775
Aug 13, 202536.5936.8436.5236.7836.781.52%438,295
Aug 12, 202536.3136.4136.1036.2336.230.75%886,454
Aug 11, 202535.9636.0635.8435.9635.96-0.50%480,558
Aug 8, 202535.9436.2035.7336.1436.140.17%1,334,815
Aug 7, 202536.3536.5635.8136.0836.081.63%1,425,478
Aug 6, 202535.6235.8335.4435.5035.500.06%1,348,087
Aug 5, 202535.3235.8834.7335.4835.4815.23%3,882,381
Aug 4, 202530.3930.8330.3330.7930.79-0.13%1,622,607
Aug 1, 202530.5830.9230.3330.8330.830.88%951,119
Jul 31, 202530.9130.9330.5030.5630.56-1.20%934,709
Jul 30, 202531.2031.3030.8330.9330.93-2.12%546,924
Jul 29, 202531.3631.6031.2231.6031.601.35%446,111
Jul 28, 202531.3331.3831.0931.1831.18-1.55%531,041
Jul 25, 202531.3331.6931.2731.6731.670.60%514,702
Jul 24, 202531.6331.7331.4731.4831.48-1.13%716,392
Jul 23, 202531.3631.8431.3331.8431.842.94%760,878
Jul 22, 202530.4130.9630.4030.9330.932.15%949,146
Jul 21, 202530.2730.4630.1930.2830.280.36%718,639
Jul 18, 202530.2230.2830.0630.1730.170.97%724,590
Jul 17, 202529.8730.0829.7729.8829.881.05%846,164
Jul 16, 202529.4429.6529.2729.5729.570.82%912,076
Jul 15, 202529.9529.9629.2929.3329.33-2.36%1,673,881
Jul 14, 202530.0530.1829.8630.0430.04-0.79%634,373
Jul 11, 202530.4230.6530.2730.2830.28-2.54%1,285,685
Jul 10, 202530.5531.4330.4731.0731.071.24%2,866,852
Jul 9, 202530.4630.7630.0530.6930.693.09%3,955,622
Jul 8, 202529.6229.9029.5029.7729.77-0.57%1,234,065
Jul 7, 202530.3030.3229.8829.9429.94-1.12%987,102
Jul 3, 202530.2630.2830.1330.2830.280.40%274,870
Jul 2, 202530.2030.2229.9930.1630.16-1.44%543,734
Jul 1, 202530.3530.7730.2030.6030.60-0.10%789,978
Jun 30, 202530.4730.6930.4330.6330.631.36%626,237
Jun 27, 202530.2230.3730.1230.2230.220.03%882,877
Jun 26, 202530.1130.2730.0530.2130.211.04%853,866