U.S. markets open in 5 hours 13 minutes

S&P Futures
4,396.25
+2.50(+0.06%)
Dow Futures
34,918.00
+84.00(+0.24%)
Nasdaq Futures
15,000.50
-11.00(-0.07%)
Russell 2000 Futures
2,229.80
+9.10(+0.41%)
Crude Oil
73.25
+0.86(+1.19%)
Gold
1,816.80
+17.10(+0.95%)

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.70+1.00 (+2.34%)

At close: 4:00PM EDT

40.75 -2.95 (-6.75%)
Pre-Market: 04:16AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 28, 2021	43.09	44.20	42.99	43.70	43.70	753,700
Jul 27, 2021	42.21	42.70	42.12	42.70	42.70	374,700
Jul 26, 2021	42.38	42.38	41.99	42.03	42.03	382,100
Jul 23, 2021	42.51	43.06	42.47	42.90	42.90	331,800
Jul 22, 2021	42.80	42.81	42.47	42.70	42.70	460,800
Jul 21, 2021	42.25	42.67	41.91	42.63	42.63	526,500
Jul 20, 2021	40.33	41.19	40.27	41.16	41.16	596,500
Jul 19, 2021	40.35	40.60	39.98	40.37	40.37	582,100
Jul 16, 2021	41.70	41.81	41.49	41.68	41.68	455,900
Jul 15, 2021	42.24	42.29	41.81	41.90	41.90	342,800
Jul 14, 2021	43.11	43.14	42.61	42.62	42.62	225,600
Jul 13, 2021	43.48	43.65	43.27	43.28	43.28	345,300
Jul 12, 2021	43.31	43.60	43.23	43.54	43.54	390,700
Jul 09, 2021	43.33	43.62	43.30	43.55	43.55	301,800
Jul 08, 2021	43.18	43.51	43.05	43.50	43.50	323,800
Jul 07, 2021	43.78	44.22	43.69	44.16	44.16	211,400
Jul 06, 2021	44.00	44.03	43.67	43.94	43.94	158,900
Jul 02, 2021	43.89	44.27	43.76	44.17	44.17	153,800
Jul 01, 2021	43.54	43.90	43.54	43.87	43.87	242,000
Jun 30, 2021	43.40	43.58	43.14	43.44	43.44	289,300
Jun 29, 2021	43.25	43.36	43.14	43.20	43.20	278,400
Jun 28, 2021	43.25	43.46	43.19	43.33	43.33	378,000
Jun 25, 2021	43.60	43.81	43.53	43.80	43.80	257,100
Jun 24, 2021	43.53	43.67	43.27	43.48	43.48	220,300
Jun 23, 2021	43.50	43.57	43.01	43.14	43.14	492,000
Jun 22, 2021	43.12	43.37	42.92	43.25	43.25	289,700
Jun 21, 2021	42.35	43.26	42.07	43.11	43.11	395,300
Jun 18, 2021	42.59	42.69	42.12	42.14	42.14	585,200
Jun 17, 2021	42.81	43.54	42.79	43.48	43.48	265,600
Jun 16, 2021	43.71	43.90	43.29	43.40	43.40	229,100
Jun 15, 2021	43.84	44.03	43.68	43.82	43.82	216,500
Jun 14, 2021	43.71	44.01	43.55	44.01	44.01	241,100
Jun 11, 2021	43.60	43.90	43.45	43.87	43.87	352,900
Jun 10, 2021	43.40	43.94	43.29	43.94	43.94	970,300
Jun 09, 2021	42.52	42.85	42.29	42.50	42.50	3,362,900
Jun 08, 2021	42.18	42.20	41.54	41.78	41.78	888,200
Jun 07, 2021	42.59	42.74	41.31	41.47	41.47	2,083,400
Jun 04, 2021	42.50	42.58	42.31	42.43	42.43	914,600
Jun 03, 2021	42.60	42.67	42.12	42.38	42.38	1,448,600
Jun 02, 2021	43.31	43.39	43.00	43.10	43.10	851,200
Jun 01, 2021	43.92	43.93	43.11	43.19	43.19	840,000
May 28, 2021	43.66	43.97	43.48	43.52	43.52	475,100
May 27, 2021	43.80	43.85	43.23	43.23	43.23	691,300
May 26, 2021	44.30	44.47	43.84	43.94	43.94	726,600
May 25, 2021	43.93	44.03	43.69	43.86	43.86	894,100
May 24, 2021	44.13	44.32	43.88	43.88	43.88	795,200
May 21, 2021	44.03	44.25	43.46	43.77	43.77	782,700
May 20, 2021	43.39	43.93	43.37	43.81	43.81	478,800
May 19, 2021	42.85	43.01	42.49	42.97	42.97	587,100
May 18, 2021	43.28	43.28	42.87	42.89	42.89	670,100
May 17, 2021	43.00	43.04	42.55	42.63	42.63	799,500
May 14, 2021	42.50	43.08	42.49	42.98	42.98	474,900
May 13, 2021	42.13	42.52	42.03	42.41	42.41	722,700
May 12, 2021	42.90	42.94	41.79	41.84	41.84	1,095,600
May 11, 2021	42.91	43.20	42.72	42.84	42.84	703,400
May 10, 2021	43.99	44.04	43.43	43.48	43.48	518,500
May 07, 2021	43.81	44.43	43.81	43.99	43.99	968,600
May 06, 2021	43.19	43.64	43.10	43.59	43.59	663,900
May 05, 2021	43.09	43.16	42.64	43.00	43.00	908,200
May 04, 2021	43.31	43.40	42.08	42.26	42.26	1,262,500
May 03, 2021	43.50	43.66	43.20	43.50	43.50	389,400
Apr 30, 2021	43.25	43.82	43.15	43.17	43.17	1,092,500
Apr 29, 2021	43.73	44.35	42.99	43.18	43.18	2,194,800
Apr 28, 2021	41.03	41.82	41.03	41.77	41.77	718,700
Apr 27, 2021	41.32	41.45	41.15	41.33	41.33	420,400
Apr 26, 2021	41.10	41.13	40.69	40.88	40.88	540,400
Apr 23, 2021	40.86	41.51	40.85	41.41	41.41	522,000
Apr 22, 2021	41.22	41.50	41.05	41.11	41.11	429,600
Apr 21, 2021	40.31	41.11	40.25	40.92	40.92	533,100
Apr 20, 2021	39.32	39.75	39.31	39.65	39.65	489,200
Apr 19, 2021	39.89	39.94	39.37	39.46	39.46	446,800
Apr 16, 2021	40.26	40.45	39.83	40.40	40.40	770,600
Apr 15, 2021	39.30	40.11	38.78	39.70	39.70	1,643,600
Apr 14, 2021	39.22	39.33	38.85	39.10	39.10	849,900
Apr 13, 2021	38.59	38.91	38.59	38.80	38.80	493,000
Apr 12, 2021	38.67	38.70	38.48	38.55	38.55	573,900
Apr 09, 2021	38.49	38.63	38.26	38.50	38.50	885,400
Apr 08, 2021	38.38	38.60	38.25	38.30	38.30	389,800
Apr 07, 2021	38.23	38.23	37.83	37.86	37.86	359,900
Apr 06, 2021	37.89	38.20	37.89	38.02	38.02	321,700
Apr 05, 2021	37.96	38.16	37.95	38.03	38.03	272,600
Apr 05, 2021	0.462 Dividend
Apr 01, 2021	38.30	38.47	38.01	38.19	37.73	366,300
Mar 31, 2021	38.00	38.26	37.88	37.90	37.44	347,000
Mar 30, 2021	37.74	37.98	37.67	37.87	37.41	270,300
Mar 29, 2021	37.92	38.14	37.82	37.88	37.42	521,000
Mar 26, 2021	37.58	37.73	37.29	37.69	37.23	526,800
Mar 25, 2021	37.28	37.56	37.13	37.50	37.05	675,000
Mar 24, 2021	37.25	37.26	36.75	36.75	36.31	423,200
Mar 23, 2021	37.70	37.79	36.98	36.99	36.54	553,800
Mar 22, 2021	37.96	38.18	37.74	37.75	37.29	375,600
Mar 19, 2021	38.20	38.28	37.79	37.90	37.44	496,700
Mar 18, 2021	38.92	39.08	38.34	38.44	37.97	299,300
Mar 17, 2021	39.38	39.43	38.90	38.99	38.52	244,000
Mar 16, 2021	39.18	39.38	39.13	39.20	38.73	377,500
Mar 15, 2021	39.24	39.35	38.96	38.96	38.49	350,700
Mar 12, 2021	39.04	39.42	38.95	39.34	38.86	1,136,400
Mar 11, 2021	39.02	39.33	38.90	39.17	38.70	542,900
Mar 10, 2021	38.85	38.91	38.48	38.70	38.23	394,200
Mar 09, 2021	38.68	38.82	38.17	38.23	37.77	641,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,396.25+2.50(+0.06%)

Dow Futures34,918.00+84.00(+0.24%)

Nasdaq Futures15,000.50-11.00(-0.07%)

Russell 2000 Futures2,229.80+9.10(+0.41%)

Crude Oil73.25+0.86(+1.19%)

Gold1,816.80+17.10(+0.95%)

Smith & Nephew plc (SNN)

S&P Futures
4,396.25
+2.50(+0.06%)

Dow Futures
34,918.00
+84.00(+0.24%)

Nasdaq Futures
15,000.50
-11.00(-0.07%)

Russell 2000 Futures
2,229.80
+9.10(+0.41%)

Crude Oil
73.25
+0.86(+1.19%)

Gold
1,816.80
+17.10(+0.95%)