Skip to main content
Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
25.28
+0.04 (0.16%)
At close: Nov 4, 2024, 4:00 PM
25.57
+0.29 (1.15%)
Pre-market: Nov 5, 2024, 4:13 AM EST

Smith & Nephew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202430.6230.6330.3930.5130.22-0.13%730,907
Sep 24, 202430.6730.7330.5430.5530.26-0.36%462,566
Sep 23, 202430.8130.8730.5830.6630.370.29%796,602
Sep 20, 202430.7730.7730.5330.5730.28-1.23%561,533
Sep 19, 202430.7831.0330.7230.9530.660.78%1,318,143
Sep 18, 202430.9431.0130.6330.7130.42-0.81%879,899
Sep 17, 202431.0531.2730.8430.9630.67-1.75%1,112,373
Sep 16, 202431.4331.5531.3431.5131.210.03%288,537
Sep 13, 202431.3431.5531.2631.5031.200.48%403,640
Sep 12, 202431.4231.4431.2131.3531.05-0.60%293,522
Sep 11, 202431.5531.5531.1731.5431.24-0.32%241,282
Sep 10, 202431.5531.6731.3931.6431.340.22%224,517
Sep 9, 202431.5531.7231.5331.5731.270.29%328,766
Sep 6, 202431.5231.6931.3731.4831.180.80%510,772
Sep 5, 202431.1831.4130.9831.2330.931.53%1,134,710
Sep 4, 202430.4930.7930.4930.7630.470.29%1,078,514
Sep 3, 202430.6330.8030.5630.6730.38-0.58%538,349
Aug 30, 202430.8630.9630.6530.8530.56-0.32%891,418
Aug 29, 202430.8531.1030.7830.9530.66-0.26%529,297
Aug 28, 202430.8931.0930.8731.0330.74-0.42%478,646
Aug 27, 202430.9231.2430.8731.1630.861.30%437,044
Aug 26, 202430.8030.9930.6930.7630.47-0.39%376,054
Aug 23, 202430.7431.0930.6430.8830.590.82%348,040
Aug 22, 202430.7530.7830.5830.6330.34-0.29%771,769
Aug 21, 202430.6430.7630.5430.7230.430.52%428,337
Aug 20, 202430.5330.6730.4530.5630.270.66%421,812
Aug 19, 202430.3130.5430.3130.3630.070.43%467,657
Aug 16, 202430.0530.2730.0430.2329.940.47%277,337
Aug 15, 202430.0430.1629.9530.0929.800.80%417,955
Aug 14, 202429.7129.8729.6929.8529.570.81%362,268
Aug 13, 202429.2529.6429.2529.6129.330.61%381,960
Aug 12, 202429.7729.7729.3929.4329.15-1.47%551,084
Aug 9, 202429.7029.9329.6729.8729.59-0.96%551,138
Aug 8, 202429.6330.1829.5830.1629.871.45%509,157
Aug 7, 202429.9030.0729.6829.7329.45-0.03%795,966
Aug 6, 202429.1830.0329.1129.7429.461.02%980,336
Aug 5, 202429.6429.9429.3829.4429.16-3.35%822,696
Aug 2, 202431.0031.0230.1730.4630.17-0.98%1,070,911
Aug 1, 202430.4031.1330.3430.7630.476.88%1,146,077
Jul 31, 202428.7629.0028.6228.7828.510.07%745,332
Jul 30, 202428.7028.7628.5628.7628.49-0.03%601,442
Jul 29, 202428.9829.0028.7628.7728.50-0.55%746,799
Jul 26, 202428.9028.9628.7828.9328.66-0.03%633,521
Jul 25, 202428.7929.0728.7828.9428.670.87%738,223
Jul 24, 202428.6428.8328.6128.6928.420.60%498,967
Jul 23, 202428.2428.6528.1728.5228.250.60%555,226
Jul 22, 202428.5728.6028.2328.3528.080.21%366,060
Jul 19, 202428.3428.3928.1028.2928.020.35%501,631
Jul 18, 202428.5728.6128.1928.1927.92-0.14%1,591,320
Jul 17, 202427.9928.4227.9828.2327.961.80%1,271,828
Jul 16, 202427.4127.7927.2927.7327.470.07%884,365
Jul 15, 202427.8027.8927.6927.7127.45-2.43%824,499
Jul 12, 202428.3128.6128.2528.4028.130.35%1,155,540
Jul 11, 202427.8928.4627.8828.3028.030.28%1,423,555
Jul 10, 202427.8028.2627.7428.2227.952.58%1,365,536
Jul 9, 202427.4328.3527.3627.5127.251.29%1,949,056
Jul 8, 202427.2627.2727.0427.1626.901.31%1,454,077
Jul 5, 202427.1827.1826.7126.8126.566.69%2,726,348
Jul 3, 202425.1425.1924.9725.1324.891.82%494,884
Jul 2, 202424.4524.7424.4324.6824.450.69%485,868
Jul 1, 202424.9325.0824.4924.5124.28-1.09%905,086
Jun 28, 202424.7424.8524.6924.7824.540.12%675,386
Jun 27, 202424.5924.7624.5824.7524.52-0.24%472,051
Jun 26, 202424.8224.8824.6524.8124.57-0.28%582,401
Jun 25, 202424.9525.0124.6724.8824.64-0.92%772,050
Jun 24, 202425.2225.3725.0825.1124.87-0.83%698,644
Jun 21, 202425.3325.4725.2925.3225.080.28%666,333
Jun 20, 202425.2125.3425.1525.2525.010.44%464,715
Jun 18, 202425.0925.1824.9825.1424.900.36%617,909
Jun 17, 202425.1225.1825.0125.0524.81-1.03%565,334
Jun 14, 202425.2825.3325.1525.3125.07-1.44%526,556
Jun 13, 202425.9725.9725.6725.6825.44-0.85%505,697