Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	30.54	30.64	30.33	30.47	30.47	-1.17%	1,296,225
Oct 23, 2026	31.18	31.21	30.83	30.83	30.83	-0.16%	1,337,198
Oct 22, 2026	29.61	30.89	29.60	30.88	30.88	5.64%	1,638,719
Oct 21, 2026	29.00	29.46	28.99	29.23	29.23	-0.31%	819,086
Oct 20, 2026	29.14	29.45	29.09	29.32	29.32	1.66%	807,247
Oct 19, 2026	28.78	28.95	28.69	28.84	28.84	-0.76%	635,030
Oct 16, 2026	29.21	29.38	28.94	29.06	29.06	-0.10%	1,307,579
Oct 15, 2026	28.71	29.10	28.48	29.09	29.09	4.34%	1,938,299
Oct 14, 2026	27.92	27.96	27.61	27.88	27.88	0.07%	860,297
Oct 13, 2026	27.86	27.97	27.57	27.86	27.86	0.69%	971,832
Oct 12, 2026	27.39	27.67	27.23	27.67	27.67	1.58%	1,009,472
Oct 9, 2026	27.20	27.35	26.99	27.24	27.24	1.04%	982,895
Oct 8, 2026	26.56	26.97	26.46	26.96	26.96	0.26%	1,051,701
Oct 7, 2026	27.05	27.14	26.84	26.89	26.89	0.07%	1,050,003
Oct 6, 2026	27.10	27.14	26.68	26.87	26.87	-0.19%	1,602,374
Oct 5, 2026	26.47	27.00	26.45	26.92	26.92	1.89%	1,792,300
Oct 2, 2026	26.34	26.50	26.12	26.42	26.42	0.52%	1,228,398
Oct 1, 2026	26.80	26.88	26.38	26.58	26.28	-1.41%	1,655,503
Sep 30, 2026	27.21	27.24	26.85	26.96	26.66	0.04%	1,183,212
Sep 29, 2026	26.70	26.96	26.65	26.95	26.65	-0.48%	673,026
Sep 28, 2026	26.96	27.14	26.85	27.08	26.78	0.63%	826,475
Sep 25, 2026	26.41	26.95	26.40	26.91	26.61	0.86%	1,377,473
Sep 24, 2026	26.83	26.87	26.52	26.68	26.38	-0.52%	1,485,033
Sep 23, 2026	27.06	27.27	26.70	26.82	26.52	-2.47%	1,794,422
Sep 22, 2026	27.77	27.83	27.46	27.50	27.19	-0.69%	897,680
Sep 21, 2026	27.73	27.75	27.48	27.69	27.38	0.47%	1,166,447
Sep 18, 2026	27.55	27.66	27.43	27.56	27.25	-0.79%	1,452,747
Sep 17, 2026	27.80	27.83	27.50	27.78	27.47	-0.07%	1,169,810
Sep 16, 2026	27.90	28.10	27.77	27.80	27.49	-0.75%	871,350
Sep 15, 2026	28.12	28.19	27.96	28.01	27.70	-1.37%	1,667,654
Sep 14, 2026	28.41	28.51	28.19	28.40	28.08	3.27%	1,452,396
Sep 11, 2026	27.87	27.91	27.23	27.50	27.19	-0.43%	1,140,429
Sep 10, 2026	27.96	28.02	27.56	27.62	27.31	-0.65%	1,690,913
Sep 9, 2026	27.77	27.94	27.56	27.80	27.49	-0.25%	1,973,531
Sep 8, 2026	29.16	29.16	27.57	27.87	27.56	-3.46%	3,636,848
Sep 4, 2026	28.77	29.02	28.69	28.87	28.55	0.63%	851,037
Sep 3, 2026	29.03	29.24	28.48	28.69	28.37	0.10%	3,197,667
Sep 2, 2026	28.61	29.16	28.58	28.66	28.34	-1.07%	3,379,264
Sep 1, 2026	29.63	29.69	28.90	28.97	28.65	0.73%	2,782,346
Aug 31, 2026	29.21	29.21	28.76	28.76	28.44	-0.72%	4,304,386
Aug 28, 2026	28.89	29.03	28.75	28.97	28.65	-0.55%	1,488,335
Aug 27, 2026	29.14	29.34	29.04	29.13	28.80	-0.58%	1,106,201
Aug 26, 2026	29.29	29.44	29.16	29.30	28.97	0.27%	2,378,777
Aug 25, 2026	29.34	29.37	29.11	29.22	28.89	-1.35%	1,833,658
Aug 24, 2026	29.43	29.74	29.40	29.62	29.29	1.23%	1,051,734
Aug 21, 2026	28.80	29.31	28.71	29.26	28.93	0.76%	823,321
Aug 20, 2026	29.35	29.62	29.02	29.04	28.72	-0.92%	1,239,859
Aug 19, 2026	29.24	29.91	29.16	29.31	28.98	-2.91%	1,857,666
Aug 18, 2026	30.19	30.40	30.13	30.19	29.85	1.72%	682,934
Aug 17, 2026	29.66	29.83	29.55	29.68	29.35	-0.44%	774,772