Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	28.12	28.19	27.96	28.01	28.01	-1.37%	1,612,339
Sep 14, 2026	28.41	28.51	28.19	28.40	28.40	3.27%	1,452,352
Sep 11, 2026	27.87	27.91	27.23	27.50	27.50	-0.43%	1,140,398
Sep 10, 2026	27.96	28.02	27.56	27.62	27.62	-0.65%	1,600,051
Sep 9, 2026	27.77	27.94	27.56	27.80	27.80	-0.25%	1,973,531
Sep 8, 2026	29.16	29.16	27.57	27.87	27.87	-3.46%	3,580,645
Sep 4, 2026	28.77	29.02	28.69	28.87	28.87	0.63%	851,032
Sep 3, 2026	29.03	29.24	28.48	28.69	28.69	0.10%	3,197,518
Sep 2, 2026	28.61	29.16	28.58	28.66	28.66	-1.07%	3,379,056
Sep 1, 2026	29.63	29.69	28.90	28.97	28.97	0.73%	2,762,565
Aug 31, 2026	29.21	29.21	28.76	28.76	28.76	-0.72%	4,304,383
Aug 28, 2026	28.89	29.03	28.75	28.97	28.97	-0.55%	1,488,331
Aug 27, 2026	29.14	29.34	29.04	29.13	29.13	-0.58%	1,106,188
Aug 26, 2026	29.29	29.44	29.16	29.30	29.30	0.27%	2,378,776
Aug 25, 2026	29.34	29.37	29.11	29.22	29.22	-1.35%	1,833,654
Aug 24, 2026	29.43	29.74	29.40	29.62	29.62	1.23%	1,051,732
Aug 21, 2026	28.80	29.31	28.71	29.26	29.26	0.76%	823,319
Aug 20, 2026	29.35	29.62	29.02	29.04	29.04	-0.92%	1,239,856
Aug 19, 2026	29.24	29.91	29.16	29.31	29.31	-2.91%	1,857,323
Aug 18, 2026	30.19	30.40	30.13	30.19	30.19	1.72%	682,932
Aug 17, 2026	29.66	29.83	29.55	29.68	29.68	-0.44%	774,770
Aug 14, 2026	29.85	29.92	29.63	29.81	29.81	-1.00%	1,069,002
Aug 13, 2026	30.11	30.33	29.88	30.11	30.11	0.90%	979,734
Aug 12, 2026	29.83	29.92	29.52	29.84	29.84	-0.57%	890,198
Aug 11, 2026	30.07	30.23	29.98	30.01	30.01	-0.23%	858,804
Aug 10, 2026	29.79	30.12	29.76	30.08	30.08	-0.10%	1,093,042
Aug 7, 2026	29.96	30.26	29.84	30.11	30.11	1.41%	1,518,651
Aug 6, 2026	29.73	29.93	29.48	29.69	29.69	-1.46%	1,195,808
Aug 5, 2026	30.01	30.15	29.61	30.13	30.13	-1.02%	1,571,786
Aug 4, 2026	30.77	30.94	30.14	30.44	30.44	-5.32%	2,917,702
Aug 3, 2026	32.59	32.92	32.15	32.15	32.15	1.87%	1,692,242
Jul 31, 2026	31.59	31.59	31.20	31.56	31.56	-2.38%	1,507,535
Jul 30, 2026	32.41	32.55	31.99	32.33	32.33	-1.01%	1,582,144
Jul 29, 2026	32.26	32.76	32.16	32.66	32.66	0.31%	2,458,584
Jul 28, 2026	31.50	32.57	31.49	32.56	32.56	4.63%	3,309,035
Jul 27, 2026	30.87	31.23	30.75	31.12	31.12	1.80%	1,684,806
Jul 24, 2026	30.09	30.62	30.02	30.57	30.57	2.69%	1,216,505
Jul 23, 2026	29.62	29.86	29.54	29.77	29.77	-0.57%	1,201,259
Jul 22, 2026	30.48	30.48	29.89	29.94	29.94	-0.89%	1,069,450
Jul 21, 2026	30.00	30.21	29.84	30.21	30.21	-0.72%	1,133,135
Jul 20, 2026	30.72	30.75	30.37	30.43	30.43	-0.52%	2,316,070
Jul 17, 2026	31.53	31.53	30.51	30.59	30.59	-2.61%	2,034,938
Jul 16, 2026	30.88	31.50	30.82	31.41	31.41	1.98%	2,599,931
Jul 15, 2026	30.23	31.15	30.23	30.80	30.80	3.25%	2,458,659
Jul 14, 2026	30.02	30.04	29.58	29.83	29.83	-4.02%	1,963,879
Jul 13, 2026	30.83	31.27	30.76	31.08	31.08	1.24%	1,673,549
Jul 10, 2026	30.75	30.84	30.51	30.70	30.70	0.99%	1,763,881
Jul 9, 2026	29.90	30.40	29.85	30.40	30.40	1.50%	1,398,877
Jul 8, 2026	30.11	30.21	29.92	29.95	29.95	-1.74%	983,273
Jul 7, 2026	31.00	31.03	30.38	30.48	30.48	-0.23%	899,290