Mail

SNN - Smith & Nephew plc

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	47.86	48.00	47.80	47.96	47.96	52,550
Sep 19, 2019	47.63	47.99	47.62	47.80	47.80	368,200
Sep 18, 2019	47.64	47.74	47.25	47.54	47.54	401,800
Sep 17, 2019	47.02	47.62	47.02	47.58	47.58	570,300
Sep 16, 2019	46.78	46.93	46.59	46.63	46.63	655,300
Sep 13, 2019	46.53	47.19	46.48	46.66	46.66	705,300
Sep 12, 2019	46.78	47.23	46.78	47.02	47.02	481,200
Sep 11, 2019	46.37	47.15	46.36	46.86	46.86	677,100
Sep 10, 2019	46.17	46.78	45.93	46.70	46.70	759,700
Sep 09, 2019	48.01	48.05	47.46	47.57	47.57	365,300
Sep 06, 2019	48.50	48.68	48.47	48.57	48.57	406,400
Sep 05, 2019	47.96	48.10	47.77	48.10	48.10	454,000
Sep 04, 2019	48.04	48.20	47.93	48.09	48.09	452,900
Sep 03, 2019	47.79	48.03	47.70	47.89	47.89	492,700
Aug 30, 2019	47.80	47.98	47.75	47.96	47.96	344,700
Aug 29, 2019	48.06	48.21	47.86	47.97	47.97	496,700
Aug 28, 2019	47.92	48.36	47.68	48.20	48.20	651,200
Aug 27, 2019	47.32	47.68	47.20	47.61	47.61	663,200
Aug 26, 2019	47.11	47.15	46.73	47.03	47.03	341,400
Aug 23, 2019	47.51	47.67	46.94	47.01	47.01	665,000
Aug 22, 2019	47.40	47.46	47.25	47.41	47.41	523,600
Aug 21, 2019	47.20	47.36	47.06	47.20	47.20	327,900
Aug 20, 2019	46.80	47.03	46.58	46.62	46.62	425,300
Aug 19, 2019	46.68	46.82	45.21	46.76	46.76	247,200
Aug 16, 2019	46.11	46.41	46.04	46.34	46.34	345,900
Aug 15, 2019	45.26	45.80	45.21	45.70	45.70	495,300
Aug 14, 2019	45.74	45.90	45.51	45.55	45.55	374,200
Aug 13, 2019	45.45	46.08	45.40	46.06	46.06	415,300
Aug 12, 2019	45.74	46.14	45.73	45.98	45.98	368,100
Aug 09, 2019	45.63	45.76	45.33	45.71	45.71	427,300
Aug 08, 2019	45.26	45.85	45.15	45.77	45.77	372,500
Aug 07, 2019	44.58	45.16	44.32	45.10	45.10	464,800
Aug 06, 2019	44.25	44.65	44.17	44.55	44.55	518,600
Aug 05, 2019	45.16	45.27	44.50	44.68	44.68	409,800
Aug 02, 2019	46.31	46.38	45.50	45.59	45.59	535,100
Aug 01, 2019	46.15	47.05	46.13	46.71	46.71	966,100
Jul 31, 2019	44.97	46.16	44.95	45.44	45.44	744,600
Jul 30, 2019	45.20	45.55	44.81	44.89	44.89	961,900
Jul 29, 2019	45.03	45.38	44.91	45.33	45.33	518,600
Jul 26, 2019	44.49	44.73	44.42	44.46	44.46	584,300
Jul 25, 2019	44.12	44.34	44.00	44.08	44.08	303,800
Jul 24, 2019	43.97	44.13	43.79	44.13	44.13	339,300
Jul 23, 2019	43.98	44.00	43.68	43.84	43.84	507,800
Jul 22, 2019	43.63	43.75	43.42	43.45	43.45	580,600
Jul 19, 2019	43.65	43.69	43.16	43.17	43.17	437,500
Jul 18, 2019	43.28	43.70	43.19	43.69	43.69	1,123,200
Jul 17, 2019	43.76	43.86	43.63	43.70	43.70	290,400
Jul 16, 2019	44.03	44.03	43.50	43.61	43.61	704,700
Jul 15, 2019	43.98	44.14	43.86	44.07	44.07	543,500
Jul 12, 2019	43.67	43.74	43.25	43.45	43.45	305,000
Jul 11, 2019	43.96	43.99	43.69	43.82	43.82	377,000
Jul 10, 2019	43.68	43.83	43.59	43.69	43.69	388,700
Jul 09, 2019	43.78	43.82	43.56	43.67	43.67	384,800
Jul 08, 2019	43.49	43.56	43.30	43.36	43.36	327,100
Jul 05, 2019	42.99	43.26	42.85	43.17	43.17	561,300
Jul 03, 2019	44.54	44.55	44.34	44.38	44.38	303,600
Jul 02, 2019	43.75	43.86	43.68	43.74	43.74	329,600
Jul 01, 2019	43.48	43.74	43.24	43.72	43.72	356,600
Jun 28, 2019	43.44	43.60	43.27	43.54	43.54	436,800
Jun 27, 2019	42.98	43.21	42.88	43.16	43.16	313,100
Jun 26, 2019	43.09	43.15	42.69	42.88	42.88	344,600
Jun 25, 2019	43.72	43.91	43.42	43.42	43.42	376,000
Jun 24, 2019	43.78	44.04	43.69	43.83	43.83	318,300
Jun 21, 2019	43.72	43.89	43.54	43.80	43.80	303,100
Jun 20, 2019	43.90	44.07	43.67	43.93	43.93	375,500
Jun 19, 2019	43.13	43.58	43.10	43.57	43.57	274,100
Jun 18, 2019	43.24	43.42	43.04	43.30	43.30	433,600
Jun 17, 2019	43.03	43.34	43.01	43.22	43.22	384,500
Jun 14, 2019	42.98	43.20	42.78	42.78	42.78	476,500
Jun 13, 2019	43.23	43.23	42.94	43.17	43.17	368,800
Jun 12, 2019	43.04	43.34	43.04	43.12	43.12	214,700
Jun 11, 2019	43.26	43.26	42.82	42.91	42.91	517,800
Jun 10, 2019	42.98	43.11	42.89	43.07	43.07	384,900
Jun 07, 2019	43.21	43.43	43.17	43.30	43.30	673,200
Jun 06, 2019	42.60	42.95	42.51	42.62	42.62	371,400
Jun 05, 2019	42.52	42.74	42.39	42.45	42.45	623,600
Jun 04, 2019	42.50	42.50	41.94	42.23	42.23	498,000
Jun 03, 2019	42.52	42.63	42.32	42.43	42.43	403,700
May 31, 2019	42.19	42.34	41.96	42.27	42.27	244,600
May 30, 2019	42.44	42.49	42.21	42.34	42.34	256,600
May 29, 2019	42.16	42.18	41.90	42.02	42.02	385,400
May 28, 2019	42.77	42.89	42.37	42.40	42.40	356,100
May 24, 2019	42.36	42.57	42.29	42.34	42.34	229,300
May 23, 2019	41.72	42.10	41.71	42.03	42.03	359,700
May 22, 2019	41.87	42.21	41.87	42.17	42.17	207,200
May 21, 2019	41.91	42.05	41.81	41.90	41.90	326,100
May 20, 2019	41.83	42.02	41.69	41.81	41.81	321,400
May 17, 2019	41.85	42.07	41.68	41.72	41.72	258,400
May 16, 2019	42.37	42.63	42.07	42.15	42.15	384,300
May 15, 2019	42.11	42.31	42.04	42.15	42.15	309,300
May 14, 2019	42.34	42.50	42.19	42.30	42.30	473,300
May 13, 2019	42.10	42.35	42.05	42.11	42.11	514,500
May 10, 2019	42.49	42.76	42.17	42.69	42.69	673,500
May 09, 2019	42.09	42.52	41.96	42.50	42.50	545,200
May 08, 2019	41.36	41.51	41.19	41.40	41.40	269,300
May 07, 2019	41.80	41.92	41.47	41.60	41.60	341,600
May 06, 2019	41.43	42.19	41.37	42.11	42.11	527,700
May 03, 2019	40.87	42.20	40.86	42.20	42.20	1,257,000
May 02, 2019	39.87	40.45	39.75	40.44	40.44	1,161,200
May 01, 2019	39.27	39.27	38.67	38.77	38.77	425,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...