Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.96	31.08	30.59	30.61	30.61	-0.78%	1,750,896
Jun 4, 2026	30.30	30.92	30.20	30.85	30.85	3.07%	2,434,379
Jun 3, 2026	29.45	30.00	29.44	29.93	29.93	1.94%	1,381,942
Jun 2, 2026	29.26	29.64	29.12	29.36	29.36	-0.41%	1,288,036
Jun 1, 2026	29.64	29.68	29.27	29.48	29.48	-0.71%	592,406
May 29, 2026	29.89	30.13	29.68	29.69	29.69	-0.27%	810,579
May 28, 2026	29.67	30.00	29.64	29.77	29.77	-1.46%	974,256
May 27, 2026	30.52	30.64	29.91	30.21	30.21	-0.72%	1,223,227
May 26, 2026	30.74	30.77	30.38	30.43	30.43	-0.33%	1,498,450
May 22, 2026	30.72	30.81	30.49	30.53	30.53	-0.75%	1,038,262
May 21, 2026	30.69	30.91	30.47	30.76	30.76	-0.81%	721,680
May 20, 2026	30.82	31.09	30.61	31.01	31.01	0.55%	1,164,503
May 19, 2026	30.79	31.15	30.48	30.84	30.84	1.78%	1,430,340
May 18, 2026	29.77	30.38	29.77	30.30	30.30	2.57%	1,033,608
May 15, 2026	29.75	29.89	29.54	29.54	29.54	-0.61%	796,415
May 14, 2026	29.82	29.94	29.60	29.72	29.72	-0.34%	990,415
May 13, 2026	29.61	30.06	29.61	29.82	29.82	-0.80%	1,482,838
May 12, 2026	29.31	30.07	29.31	30.06	30.06	3.30%	915,735
May 11, 2026	29.69	29.75	29.08	29.10	29.10	-2.84%	1,447,136
May 8, 2026	30.22	30.26	29.56	29.95	29.95	-0.33%	1,070,799
May 7, 2026	30.08	30.54	30.05	30.05	30.05	-0.69%	1,239,492
May 6, 2026	30.68	30.85	29.87	30.26	30.26	-3.35%	3,610,893
May 5, 2026	31.35	31.63	31.15	31.31	31.31	1.33%	1,998,377
May 4, 2026	30.91	31.21	30.73	30.90	30.90	-0.83%	1,452,119
May 1, 2026	31.05	31.45	31.00	31.16	31.16	0.74%	1,391,587
Apr 30, 2026	30.67	30.97	30.59	30.93	30.93	1.81%	1,034,593
Apr 29, 2026	30.93	30.93	30.36	30.38	30.38	-2.25%	1,296,308
Apr 28, 2026	31.94	31.99	31.00	31.08	31.08	-3.15%	1,267,818
Apr 27, 2026	31.72	32.27	31.70	32.09	32.09	1.65%	1,342,927
Apr 24, 2026	31.45	31.58	31.26	31.57	31.57	-1.10%	1,293,382
Apr 23, 2026	32.29	32.52	31.74	31.92	31.92	-2.50%	1,597,492
Apr 22, 2026	32.50	32.90	32.50	32.74	32.74	-0.30%	1,260,289
Apr 21, 2026	33.72	33.77	32.68	32.84	32.84	-4.00%	1,613,207
Apr 20, 2026	34.11	34.42	34.02	34.21	34.21	-0.44%	957,954
Apr 17, 2026	34.11	34.60	34.10	34.36	34.36	1.57%	1,080,555
Apr 16, 2026	34.28	34.38	33.78	33.83	33.83	-1.14%	664,015
Apr 15, 2026	34.68	34.72	34.15	34.22	34.22	-0.38%	844,328
Apr 14, 2026	34.19	34.41	34.09	34.35	34.35	1.03%	610,316
Apr 13, 2026	33.24	34.06	33.24	34.00	34.00	1.55%	728,882
Apr 10, 2026	33.76	33.90	33.36	33.48	33.48	1.06%	650,112
Apr 9, 2026	32.87	33.32	32.68	33.13	33.13	0.30%	848,805
Apr 8, 2026	32.87	33.13	32.73	33.03	33.03	4.10%	804,305
Apr 7, 2026	31.84	31.98	31.55	31.73	31.73	-2.76%	1,999,887
Apr 6, 2026	31.99	32.72	31.86	32.63	32.63	1.52%	999,414
Apr 2, 2026	31.54	32.17	31.47	32.14	32.14	0.16%	854,596
Apr 1, 2026	31.91	32.14	31.63	32.09	32.09	0.98%	593,733
Mar 31, 2026	31.66	31.91	31.21	31.78	31.78	0.60%	519,388
Mar 30, 2026	31.95	31.99	31.54	31.59	31.59	-0.16%	531,066
Mar 27, 2026	31.99	31.99	31.62	31.64	31.64	-0.51%	964,017
Mar 26, 2026	32.15	32.61	32.15	32.27	31.80	-0.55%	835,216