SNN - Smith & Nephew plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201947.8648.0047.8047.9647.9652,550
Sep 19, 201947.6347.9947.6247.8047.80368,200
Sep 18, 201947.6447.7447.2547.5447.54401,800
Sep 17, 201947.0247.6247.0247.5847.58570,300
Sep 16, 201946.7846.9346.5946.6346.63655,300
Sep 13, 201946.5347.1946.4846.6646.66705,300
Sep 12, 201946.7847.2346.7847.0247.02481,200
Sep 11, 201946.3747.1546.3646.8646.86677,100
Sep 10, 201946.1746.7845.9346.7046.70759,700
Sep 09, 201948.0148.0547.4647.5747.57365,300
Sep 06, 201948.5048.6848.4748.5748.57406,400
Sep 05, 201947.9648.1047.7748.1048.10454,000
Sep 04, 201948.0448.2047.9348.0948.09452,900
Sep 03, 201947.7948.0347.7047.8947.89492,700
Aug 30, 201947.8047.9847.7547.9647.96344,700
Aug 29, 201948.0648.2147.8647.9747.97496,700
Aug 28, 201947.9248.3647.6848.2048.20651,200
Aug 27, 201947.3247.6847.2047.6147.61663,200
Aug 26, 201947.1147.1546.7347.0347.03341,400
Aug 23, 201947.5147.6746.9447.0147.01665,000
Aug 22, 201947.4047.4647.2547.4147.41523,600
Aug 21, 201947.2047.3647.0647.2047.20327,900
Aug 20, 201946.8047.0346.5846.6246.62425,300
Aug 19, 201946.6846.8245.2146.7646.76247,200
Aug 16, 201946.1146.4146.0446.3446.34345,900
Aug 15, 201945.2645.8045.2145.7045.70495,300
Aug 14, 201945.7445.9045.5145.5545.55374,200
Aug 13, 201945.4546.0845.4046.0646.06415,300
Aug 12, 201945.7446.1445.7345.9845.98368,100
Aug 09, 201945.6345.7645.3345.7145.71427,300
Aug 08, 201945.2645.8545.1545.7745.77372,500
Aug 07, 201944.5845.1644.3245.1045.10464,800
Aug 06, 201944.2544.6544.1744.5544.55518,600
Aug 05, 201945.1645.2744.5044.6844.68409,800
Aug 02, 201946.3146.3845.5045.5945.59535,100
Aug 01, 201946.1547.0546.1346.7146.71966,100
Jul 31, 201944.9746.1644.9545.4445.44744,600
Jul 30, 201945.2045.5544.8144.8944.89961,900
Jul 29, 201945.0345.3844.9145.3345.33518,600
Jul 26, 201944.4944.7344.4244.4644.46584,300
Jul 25, 201944.1244.3444.0044.0844.08303,800
Jul 24, 201943.9744.1343.7944.1344.13339,300
Jul 23, 201943.9844.0043.6843.8443.84507,800
Jul 22, 201943.6343.7543.4243.4543.45580,600
Jul 19, 201943.6543.6943.1643.1743.17437,500
Jul 18, 201943.2843.7043.1943.6943.691,123,200
Jul 17, 201943.7643.8643.6343.7043.70290,400
Jul 16, 201944.0344.0343.5043.6143.61704,700
Jul 15, 201943.9844.1443.8644.0744.07543,500
Jul 12, 201943.6743.7443.2543.4543.45305,000
Jul 11, 201943.9643.9943.6943.8243.82377,000
Jul 10, 201943.6843.8343.5943.6943.69388,700
Jul 09, 201943.7843.8243.5643.6743.67384,800
Jul 08, 201943.4943.5643.3043.3643.36327,100
Jul 05, 201942.9943.2642.8543.1743.17561,300
Jul 03, 201944.5444.5544.3444.3844.38303,600
Jul 02, 201943.7543.8643.6843.7443.74329,600
Jul 01, 201943.4843.7443.2443.7243.72356,600
Jun 28, 201943.4443.6043.2743.5443.54436,800
Jun 27, 201942.9843.2142.8843.1643.16313,100
Jun 26, 201943.0943.1542.6942.8842.88344,600
Jun 25, 201943.7243.9143.4243.4243.42376,000
Jun 24, 201943.7844.0443.6943.8343.83318,300
Jun 21, 201943.7243.8943.5443.8043.80303,100
Jun 20, 201943.9044.0743.6743.9343.93375,500
Jun 19, 201943.1343.5843.1043.5743.57274,100
Jun 18, 201943.2443.4243.0443.3043.30433,600
Jun 17, 201943.0343.3443.0143.2243.22384,500
Jun 14, 201942.9843.2042.7842.7842.78476,500
Jun 13, 201943.2343.2342.9443.1743.17368,800
Jun 12, 201943.0443.3443.0443.1243.12214,700
Jun 11, 201943.2643.2642.8242.9142.91517,800
Jun 10, 201942.9843.1142.8943.0743.07384,900
Jun 07, 201943.2143.4343.1743.3043.30673,200
Jun 06, 201942.6042.9542.5142.6242.62371,400
Jun 05, 201942.5242.7442.3942.4542.45623,600
Jun 04, 201942.5042.5041.9442.2342.23498,000
Jun 03, 201942.5242.6342.3242.4342.43403,700
May 31, 201942.1942.3441.9642.2742.27244,600
May 30, 201942.4442.4942.2142.3442.34256,600
May 29, 201942.1642.1841.9042.0242.02385,400
May 28, 201942.7742.8942.3742.4042.40356,100
May 24, 201942.3642.5742.2942.3442.34229,300
May 23, 201941.7242.1041.7142.0342.03359,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...