SNN - Smith & Nephew plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201941.7242.1041.7142.0342.03358,757
May 22, 201941.8742.2141.8742.1742.17207,200
May 21, 201941.9142.0541.8141.9041.90326,100
May 20, 201941.8342.0241.6941.8141.81321,400
May 17, 201941.8542.0741.6841.7241.72258,400
May 16, 201942.3742.6342.0742.1542.15384,300
May 15, 201942.1142.3142.0442.1542.15309,300
May 14, 201942.3442.5042.1942.3042.30473,300
May 13, 201942.1042.3542.0542.1142.11514,500
May 10, 201942.4942.7642.1742.6942.69673,500
May 09, 201942.0942.5241.9642.5042.50545,200
May 08, 201941.3641.5141.1941.4041.40269,300
May 07, 201941.8041.9241.4741.6041.60341,600
May 06, 201941.4342.1941.3742.1142.11527,700
May 03, 201940.8742.2040.8642.2042.201,257,000
May 02, 201939.8740.4539.7540.4440.441,161,200
May 01, 201939.2739.2738.6738.7738.77425,200
Apr 30, 201938.8739.1038.7639.0539.05320,300
Apr 29, 201939.1039.1038.8038.9838.98300,700
Apr 26, 201939.0439.0938.8438.9738.97604,400
Apr 25, 201938.0438.7338.0438.6738.67518,300
Apr 24, 201938.4838.5638.0838.2938.29521,400
Apr 23, 201938.2838.5038.2338.3838.38484,400
Apr 22, 201937.8638.1137.6937.8237.82400,300
Apr 18, 201938.2938.4337.8137.9937.991,025,000
Apr 17, 201938.8638.9438.3538.3938.39703,900
Apr 16, 201939.5239.5238.9238.9438.94392,700
Apr 15, 201939.3939.4739.1339.2239.22250,200
Apr 12, 201939.1639.5739.1039.2639.26397,900
Apr 11, 201939.6539.7239.4939.5539.55705,100
Apr 10, 201939.7140.0339.6539.8539.85313,900
Apr 09, 201939.8539.9639.6639.7839.78285,400
Apr 08, 201939.7739.7839.5239.7239.72295,700
Apr 05, 201939.7539.9739.6439.7039.70329,500
Apr 04, 201939.8839.9739.5939.7039.70514,400
Apr 04, 20190.44 Dividend
Apr 03, 201940.3440.5340.1640.2439.80413,300
Apr 02, 201940.1940.3840.1040.3239.88284,100
Apr 01, 201940.5840.6540.3140.4640.02266,200
Mar 29, 201940.0040.1939.8840.1139.67288,500
Mar 28, 201940.3640.3739.9640.1239.68455,000
Mar 27, 201940.0140.1739.7340.1339.69469,600
Mar 26, 201940.3740.3840.0740.1639.72357,000
Mar 25, 201939.9540.0839.8039.8439.40444,700
Mar 22, 201939.9040.2039.8739.8939.45515,000
Mar 21, 201940.1740.6640.1740.3239.88557,900
Mar 20, 201939.9140.2539.8840.1139.67434,500
Mar 19, 201940.3140.3139.8739.9739.53407,800
Mar 18, 201939.6539.7039.4339.6739.24357,800
Mar 15, 201939.6239.8839.5339.6639.23592,200
Mar 14, 201939.4139.5139.2039.3938.96337,200
Mar 13, 201939.2739.4139.1639.3438.911,215,600
Mar 12, 201939.1039.3938.8739.0838.651,229,300
Mar 11, 201938.7938.8938.6938.7938.37802,700
Mar 08, 201938.6238.7038.3338.4938.07514,600
Mar 07, 201938.8138.8638.5538.5638.14282,300
Mar 06, 201939.0439.1338.7438.8238.40430,200
Mar 05, 201938.7439.2338.7439.1538.72496,100
Mar 04, 201938.9738.9938.5738.6638.24405,400
Mar 01, 201938.7938.9238.6338.8738.44622,700
Feb 28, 201938.3038.8138.2938.6438.22436,000
Feb 27, 201938.3938.7338.3538.5738.15483,800
Feb 26, 201938.1538.4038.1038.2637.84414,200
Feb 25, 201938.4438.4438.1638.2437.82240,600
Feb 22, 201937.9038.2037.8638.1737.75473,600
Feb 21, 201938.1438.2637.8237.9237.51556,900
Feb 20, 201937.9638.3837.9438.3137.89571,700
Feb 19, 201937.9538.2337.9538.1937.77642,900
Feb 15, 201937.9338.0937.6838.0937.67902,500
Feb 14, 201937.9538.2737.8037.9737.55629,500
Feb 13, 201938.1938.3237.9938.3137.89685,800
Feb 12, 201938.5638.5938.3038.4438.021,223,900
Feb 11, 201938.0638.5238.0538.4438.021,854,900
Feb 08, 201939.8740.1939.7640.1939.75878,700
Feb 07, 201939.5240.7839.4340.3239.881,744,000
Feb 06, 201938.2138.4738.2138.3437.92707,100
Feb 05, 201938.1438.5638.1338.3937.97527,100
Feb 04, 201937.8638.0637.7738.0237.60399,700
Feb 01, 201937.8537.9537.6737.7437.33340,800
Jan 31, 201938.0738.2437.9438.0637.64334,700
Jan 30, 201937.7638.0037.5738.0037.58333,700
Jan 29, 201937.8637.8837.4737.5337.12364,300
Jan 28, 201937.4437.6837.3037.5637.15374,900
Jan 25, 201937.8337.8737.6437.8537.44400,700
Jan 24, 201937.5637.8937.5437.7537.34460,700
Jan 23, 201937.8738.1337.6838.1037.68898,200
Jan 22, 201937.4937.8137.4837.6837.27797,100
Jan 18, 201938.3738.4037.9237.9737.551,092,700
Jan 17, 201937.7538.2137.7538.1337.71317,300
Jan 16, 201937.7137.8437.6337.6937.28654,200
Jan 15, 201936.8937.5836.8937.5737.16917,200
Jan 14, 201937.1537.2536.9937.1336.72568,200
Jan 11, 201937.5637.6637.3337.6537.24632,100
Jan 10, 201937.3737.5237.1837.4337.02702,600
Jan 09, 201936.6637.1436.6636.9936.591,532,400
Jan 08, 201936.4536.6136.1336.5836.18737,300
Jan 07, 201937.0137.0136.1736.3035.90955,600
Jan 04, 201936.1936.9636.1536.7336.33695,700
Jan 03, 201935.8735.9535.3935.5135.12842,800
Jan 02, 201936.4636.6936.2236.4036.00819,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...