Advertisement
U.S. markets open in 2 hours 58 minutes

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed Price. Currency in USD
26.43-1.53 (-5.47%)
At close: 04:00PM EST
25.90 -0.53 (-2.01%)
After hours: 06:23PM EST
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202427.0027.1626.3726.4326.431,422,900
Feb 27, 202428.5628.6427.7927.9627.961,789,100
Feb 26, 202428.5328.6928.3828.5328.531,172,200
Feb 23, 202428.6628.9028.6228.8828.881,121,700
Feb 22, 202428.6028.9328.4928.8628.86778,500
Feb 21, 202428.6228.6528.4228.5828.58685,700
Feb 20, 202428.5628.6128.3628.4928.491,064,400
Feb 16, 202428.0028.2627.8928.0628.06471,300
Feb 15, 202427.9228.1527.8928.0228.02497,400
Feb 14, 202427.6927.7627.5227.7327.73449,700
Feb 13, 202427.5927.7027.3827.5327.53487,700
Feb 12, 202427.6527.9427.6127.8627.86664,700
Feb 09, 202427.7427.8627.4727.8427.84731,300
Feb 08, 202428.2728.2727.7427.9927.99491,400
Feb 07, 202428.2328.2928.1128.1928.19901,100
Feb 06, 202427.9628.3827.9428.3628.36975,900
Feb 05, 202428.2028.2327.7927.9027.90947,900
Feb 02, 202428.0628.1527.6427.8427.84981,200
Feb 01, 202428.0328.5927.7828.4628.461,630,500
Jan 31, 202427.6228.4327.6228.0328.032,745,400
Jan 30, 202428.2128.2327.7627.8027.80700,500
Jan 29, 202427.6727.9927.6127.9427.941,081,400
Jan 26, 202428.2428.2528.0328.0628.061,121,400
Jan 25, 202427.6827.9427.6027.9227.921,138,300
Jan 24, 202427.9228.0127.4127.4127.411,343,500
Jan 23, 202428.2628.3628.0428.1928.191,668,200
Jan 22, 202428.4228.6328.2128.4028.401,773,900
Jan 19, 202428.0028.1727.8228.1728.171,462,800
Jan 18, 202427.7228.0827.6428.0628.061,283,800
Jan 17, 202427.2527.4427.0927.4127.41888,700
Jan 16, 202426.8727.0126.7926.9826.98719,300
Jan 12, 202427.4827.6027.3327.3827.38679,300
Jan 11, 202427.3427.3927.0627.2527.25626,500
Jan 10, 202427.3127.4727.2627.3727.37479,400
Jan 09, 202427.4527.6327.2827.2927.291,324,100
Jan 08, 202426.9027.7026.8427.7027.701,295,400
Jan 05, 202426.3926.6926.3726.5126.511,051,100
Jan 04, 202426.4826.6926.4326.5626.56838,600
Jan 03, 202426.4626.6526.3726.4326.431,038,700
Jan 02, 202426.8327.0526.7526.8526.85963,200
Dec 29, 202327.2527.3627.1227.2827.28458,900
Dec 28, 202327.3127.4727.2827.3127.31406,500
Dec 27, 202327.3027.3927.2527.3827.38501,600
Dec 26, 202327.2727.4527.1927.4327.43291,100
Dec 22, 202327.1027.3827.1027.2827.28379,800
Dec 21, 202326.9627.1126.8927.0427.04485,000
Dec 20, 202326.8927.0026.5926.6026.60788,100
Dec 19, 202326.6626.8126.6126.7926.79737,200
Dec 18, 202326.4826.6026.3226.5426.54675,600
Dec 15, 202326.6726.7726.3826.4426.44884,300
Dec 14, 202327.5527.6327.3327.4327.43992,600
Dec 13, 202326.3626.7726.2726.7726.77966,600
Dec 12, 202326.4526.6126.2926.6026.60619,100
Dec 11, 202326.2226.3426.1526.2726.27663,400
Dec 08, 202326.1726.4126.1726.2826.28902,900
Dec 07, 202325.8626.0625.7726.0426.04817,900
Dec 06, 202325.9126.0125.8225.8525.85828,200
Dec 05, 202325.7725.8725.5625.7225.72724,100
Dec 04, 202325.9526.2525.9326.0226.021,629,900
Dec 01, 202325.9326.3925.9326.3826.381,480,800
Nov 30, 202325.9225.9625.6825.9525.951,208,400
Nov 29, 202325.8826.1025.8325.9225.92818,900
Nov 28, 202325.7825.9925.6925.9025.901,153,700
Nov 27, 202325.8325.8725.7025.8725.87499,600
Nov 24, 202325.7525.8925.7125.8125.81296,000
Nov 22, 202325.6725.7325.6025.6825.68471,600
Nov 21, 202325.6125.6425.4825.5225.52707,700
Nov 20, 202325.4825.6325.4425.5725.57997,400
Nov 17, 202325.6525.6925.4325.6225.621,012,900
Nov 16, 202325.4425.5925.4125.5525.55985,100
Nov 15, 202325.6625.7825.6025.6925.691,458,100
Nov 14, 202325.5625.8725.4525.7525.751,614,700
Nov 13, 202324.5425.0224.4924.9224.921,288,700
Nov 10, 202324.2924.5223.9224.5124.511,483,100
Nov 09, 202324.6924.7024.1724.3124.311,964,400
Nov 08, 202324.3124.4824.2324.4824.482,367,200
Nov 07, 202324.4724.4824.1024.1424.141,513,200
Nov 06, 202324.4924.5424.1324.2024.202,131,000
Nov 03, 202324.3324.3424.0224.0824.082,718,700
Nov 02, 202323.5623.6823.2423.6423.643,475,800
Nov 01, 202322.4222.5421.9722.3222.323,681,800
Oct 31, 202322.4122.5222.2422.2422.242,654,600
Oct 30, 202322.2922.3321.9521.9921.993,115,400
Oct 27, 202321.8221.8421.5321.6421.642,788,000
Oct 26, 202321.9522.0021.5321.5521.552,139,900
Oct 25, 202322.1722.3121.9021.9121.914,427,100
Oct 24, 202322.3922.4622.1022.2322.235,518,100
Oct 23, 202322.3022.5822.2722.3022.301,297,800
Oct 20, 202322.0922.4322.0922.4222.422,186,900
Oct 19, 202322.5622.6022.2222.2422.241,243,400
Oct 18, 202322.6222.8922.5322.5522.551,685,600
Oct 17, 202322.7923.2822.7922.9022.901,651,800
Oct 16, 202323.0423.2622.8523.2223.221,799,000
Oct 13, 202322.7223.0022.7222.8822.881,250,000
Oct 12, 202323.1323.2022.6822.7322.731,526,700
Oct 11, 202323.7923.8122.9523.1223.121,733,500
Oct 10, 202323.9224.1123.8623.9623.96953,100
Oct 09, 202323.3623.9423.3623.7823.781,862,900
Oct 06, 202323.3323.7223.1523.7023.701,167,400
Oct 05, 202323.5923.6823.3923.5423.54816,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...