Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
28.32
-0.01 (-0.04%)
May 9, 2025, 10:56 AM - Market open

Smith & Nephew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202528.3228.3528.2528.32--0.04%81,676
May 8, 202528.4928.5328.2928.3328.33-444,112
May 7, 202528.0628.4628.0228.3328.33-0.39%585,914
May 6, 202528.7128.7128.3628.4428.440.25%799,440
May 5, 202528.5928.5928.2728.3728.37-0.87%811,339
May 2, 202529.0129.0328.4428.6228.621.42%899,572
May 1, 202528.2928.6928.0428.2228.220.71%1,541,698
Apr 30, 202528.6028.6527.8928.0228.024.09%1,513,677
Apr 29, 202526.6127.0426.5826.9226.920.45%793,263
Apr 28, 202526.7526.8326.6126.8026.800.60%638,850
Apr 25, 202526.5926.7026.3326.6426.64-1.33%928,869
Apr 24, 202526.7527.0426.6127.0027.001.81%827,100
Apr 23, 202526.4426.7426.4226.5226.521.38%706,966
Apr 22, 202526.0826.2626.0226.1626.161.79%639,155
Apr 21, 202525.8325.9225.4525.7025.70-0.89%382,341
Apr 17, 202525.9526.1925.9025.9325.930.93%691,095
Apr 16, 202525.8426.0625.6325.6925.69-1.31%746,039
Apr 15, 202526.1726.3225.9926.0326.03-0.08%1,252,404
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