Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	27.10	27.14	26.68	26.88	26.88	-0.15%	1,102,096
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
Aug 14, 2026	29.85	29.92	29.63	29.81	29.48	-1.00%	1,069,003
Aug 13, 2026	30.11	30.33	29.88	30.11	29.77	0.90%	979,735
Aug 12, 2026	29.83	29.92	29.52	29.84	29.51	-0.57%	890,200
Aug 11, 2026	30.07	30.23	29.98	30.01	29.67	-0.23%	859,105
Aug 10, 2026	29.79	30.12	29.76	30.08	29.74	-0.10%	1,093,045
Aug 7, 2026	29.96	30.26	29.84	30.11	29.77	1.41%	1,518,668
Aug 6, 2026	29.73	29.93	29.48	29.69	29.36	-1.46%	1,195,819
Aug 5, 2026	30.01	30.15	29.61	30.13	29.79	-1.02%	1,572,612
Aug 4, 2026	30.77	30.94	30.14	30.44	30.10	-5.32%	2,918,638
Aug 3, 2026	32.59	32.92	32.15	32.15	31.79	1.87%	1,692,243
Jul 31, 2026	31.59	31.59	31.20	31.56	31.21	-2.38%	1,842,853
Jul 30, 2026	32.41	32.55	31.99	32.33	31.97	-1.01%	1,595,485
Jul 29, 2026	32.26	32.76	32.16	32.66	32.30	0.31%	3,255,441
Jul 28, 2026	31.50	32.57	31.49	32.56	32.20	4.63%	3,409,286