Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
28.41
+0.38 (1.36%)
Mar 25, 2025, 12:07 PM EDT - Market open
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 28.45 | 28.68 | 28.41 | 28.56 | - | 1.87% | 591,396 |
| Mar 24, 2025 | 27.94 | 28.25 | 27.83 | 28.03 | 28.03 | -0.36% | 1,652,219 |
| Mar 21, 2025 | 28.22 | 28.25 | 28.03 | 28.13 | 28.13 | -1.16% | 443,228 |
| Mar 20, 2025 | 28.31 | 28.57 | 28.23 | 28.46 | 28.46 | 0.25% | 469,246 |
| Mar 19, 2025 | 28.38 | 28.45 | 28.13 | 28.39 | 28.39 | -1.32% | 711,769 |
| Mar 18, 2025 | 28.82 | 28.99 | 28.74 | 28.77 | 28.77 | -0.90% | 538,793 |
| Mar 17, 2025 | 28.75 | 29.98 | 28.73 | 29.03 | 29.03 | 1.61% | 790,098 |
| Mar 14, 2025 | 28.20 | 28.60 | 28.18 | 28.57 | 28.57 | 1.28% | 774,619 |
| Mar 13, 2025 | 28.26 | 28.45 | 28.20 | 28.21 | 28.21 | -2.18% | 828,490 |
| Mar 12, 2025 | 28.81 | 28.92 | 28.35 | 28.84 | 28.84 | -3.35% | 825,487 |
| Mar 11, 2025 | 29.72 | 30.00 | 29.45 | 29.84 | 29.84 | 0.34% | 807,085 |
| Mar 10, 2025 | 29.56 | 30.07 | 29.56 | 29.74 | 29.74 | -0.40% | 562,280 |
| Mar 7, 2025 | 29.67 | 30.11 | 29.57 | 29.86 | 29.86 | 1.15% | 627,390 |
| Mar 6, 2025 | 29.77 | 29.89 | 29.43 | 29.52 | 29.52 | -2.70% | 550,880 |
| Mar 5, 2025 | 30.23 | 30.41 | 29.99 | 30.34 | 30.34 | 1.13% | 386,027 |
| Mar 4, 2025 | 29.63 | 30.07 | 29.62 | 30.00 | 30.00 | 1.18% | 1,222,117 |
| Mar 3, 2025 | 29.56 | 29.90 | 29.46 | 29.65 | 29.65 | 2.38% | 649,556 |
| Feb 28, 2025 | 29.09 | 29.20 | 28.72 | 28.96 | 28.96 | -0.07% | 791,970 |
| Feb 27, 2025 | 28.82 | 29.21 | 28.80 | 28.98 | 28.98 | 0.21% | 928,018 |
| Feb 26, 2025 | 28.86 | 29.27 | 28.82 | 28.92 | 28.92 | 2.88% | 1,366,950 |
| Feb 25, 2025 | 27.82 | 28.31 | 27.58 | 28.11 | 28.11 | 6.96% | 1,532,068 |
| Feb 24, 2025 | 26.27 | 26.44 | 26.05 | 26.28 | 26.28 | 0.57% | 793,276 |
| Feb 21, 2025 | 25.92 | 26.17 | 25.85 | 26.13 | 26.13 | 1.59% | 509,385 |
| Feb 20, 2025 | 25.55 | 25.78 | 25.55 | 25.72 | 25.72 | 0.39% | 481,489 |
| Feb 19, 2025 | 25.57 | 25.79 | 25.54 | 25.62 | 25.62 | -1.27% | 515,913 |
| Feb 18, 2025 | 26.00 | 26.09 | 25.86 | 25.95 | 25.95 | 0.97% | 790,513 |
| Feb 14, 2025 | 25.90 | 25.90 | 25.67 | 25.70 | 25.70 | -0.04% | 627,300 |
| Feb 13, 2025 | 25.42 | 25.73 | 25.35 | 25.71 | 25.71 | 1.34% | 635,608 |
| Feb 12, 2025 | 25.30 | 25.41 | 25.14 | 25.37 | 25.37 | 0.83% | 626,828 |
| Feb 11, 2025 | 25.07 | 25.21 | 24.90 | 25.16 | 25.16 | 1.78% | 1,054,928 |
| Feb 10, 2025 | 24.91 | 24.91 | 24.68 | 24.72 | 24.72 | 0.20% | 858,635 |
| Feb 7, 2025 | 25.16 | 25.16 | 24.61 | 24.67 | 24.67 | -2.30% | 752,207 |
| Feb 6, 2025 | 25.74 | 25.81 | 25.19 | 25.25 | 25.25 | -3.33% | 525,697 |
| Feb 5, 2025 | 25.93 | 26.20 | 25.91 | 26.12 | 26.12 | 1.48% | 483,895 |
| Feb 4, 2025 | 25.68 | 25.90 | 25.63 | 25.74 | 25.74 | 1.46% | 474,498 |
| Feb 3, 2025 | 25.28 | 25.61 | 25.20 | 25.37 | 25.37 | -0.04% | 326,269 |
| Jan 31, 2025 | 25.68 | 25.84 | 25.37 | 25.38 | 25.38 | -1.09% | 389,828 |
| Jan 30, 2025 | 25.62 | 25.85 | 25.55 | 25.66 | 25.66 | 1.38% | 511,319 |
| Jan 29, 2025 | 25.52 | 25.56 | 25.30 | 25.31 | 25.31 | -0.82% | 395,392 |
| Jan 28, 2025 | 25.65 | 25.73 | 25.45 | 25.52 | 25.52 | 0.08% | 316,365 |
| Jan 27, 2025 | 25.28 | 25.52 | 25.19 | 25.50 | 25.50 | 1.67% | 617,607 |
| Jan 24, 2025 | 24.94 | 25.20 | 24.88 | 25.08 | 25.08 | 0.36% | 452,954 |
| Jan 23, 2025 | 25.12 | 25.15 | 24.84 | 24.99 | 24.99 | -0.95% | 607,772 |
| Jan 22, 2025 | 25.47 | 25.47 | 25.16 | 25.23 | 25.23 | -1.91% | 628,976 |
| Jan 21, 2025 | 25.24 | 25.72 | 25.24 | 25.72 | 25.72 | 1.70% | 900,643 |
| Jan 17, 2025 | 25.06 | 27.10 | 25.00 | 25.29 | 25.29 | 0.96% | 2,087,355 |
| Jan 16, 2025 | 24.80 | 25.09 | 24.73 | 25.05 | 25.05 | 0.76% | 703,199 |
| Jan 15, 2025 | 24.45 | 24.91 | 24.35 | 24.86 | 24.86 | 4.06% | 815,854 |
| Jan 14, 2025 | 23.91 | 23.98 | 23.69 | 23.89 | 23.89 | -0.54% | 772,661 |
| Jan 13, 2025 | 23.89 | 24.05 | 23.81 | 24.02 | 24.02 | 0.29% | 638,177 |