Smith & Nephew plc (SNN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.82+0.85 (+2.07%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 07, 2020	41.81	41.99	41.47	41.82	41.82	412,800
Aug 06, 2020	40.70	40.97	40.57	40.97	40.97	393,400
Aug 05, 2020	40.92	41.16	40.77	40.91	40.91	379,400
Aug 04, 2020	39.75	40.56	39.70	40.17	40.17	507,700
Aug 03, 2020	40.40	40.74	40.29	40.68	40.68	317,300
Jul 31, 2020	41.12	41.18	39.56	39.81	39.81	472,100
Jul 30, 2020	39.76	40.99	39.73	40.92	40.92	454,100
Jul 29, 2020	41.66	42.42	41.55	42.16	42.16	730,700
Jul 28, 2020	42.19	42.36	41.77	41.82	41.82	485,200
Jul 27, 2020	41.02	41.48	40.99	41.24	41.24	366,700
Jul 24, 2020	41.32	41.40	40.94	41.28	41.28	200,900
Jul 23, 2020	42.55	42.91	42.04	42.13	42.13	281,100
Jul 22, 2020	41.62	42.04	41.59	42.01	42.01	237,000
Jul 21, 2020	42.08	42.48	41.75	41.82	41.82	441,800
Jul 20, 2020	41.79	41.79	41.39	41.63	41.63	365,800
Jul 17, 2020	41.10	41.70	40.91	41.62	41.62	323,300
Jul 16, 2020	40.77	40.92	40.40	40.69	40.69	658,700
Jul 15, 2020	41.39	42.28	41.23	41.79	41.79	882,800
Jul 14, 2020	38.51	39.42	38.45	39.36	39.36	345,000
Jul 13, 2020	39.50	39.54	38.59	38.68	38.68	636,000
Jul 10, 2020	38.71	38.79	38.24	38.51	38.51	275,600
Jul 09, 2020	39.16	39.16	38.15	38.44	38.44	470,000
Jul 08, 2020	39.07	39.31	38.67	39.05	39.05	456,900
Jul 07, 2020	39.43	39.90	39.07	39.44	39.44	598,500
Jul 06, 2020	40.08	40.18	39.67	39.86	39.86	439,100
Jul 02, 2020	39.78	39.96	39.36	39.42	39.42	598,400
Jul 01, 2020	40.11	40.11	39.21	39.68	39.68	955,600
Jun 30, 2020	37.31	38.25	37.23	38.12	38.12	426,600
Jun 29, 2020	37.81	37.90	37.46	37.89	37.89	386,300
Jun 26, 2020	38.28	38.36	37.59	37.62	37.62	694,000
Jun 25, 2020	37.88	38.02	37.24	37.67	37.67	761,600
Jun 24, 2020	39.36	39.36	37.24	37.73	37.73	1,482,300
Jun 23, 2020	40.69	41.04	40.26	40.26	40.26	710,700
Jun 22, 2020	40.58	40.58	39.97	40.53	40.53	513,600
Jun 19, 2020	41.45	41.52	40.39	40.70	40.70	568,500
Jun 18, 2020	40.90	41.06	40.54	40.79	40.79	327,700
Jun 17, 2020	41.40	41.72	41.25	41.33	41.33	253,900
Jun 16, 2020	42.12	42.34	41.49	41.60	41.60	739,500
Jun 15, 2020	39.92	41.79	39.80	41.55	41.55	766,400
Jun 12, 2020	40.98	41.21	39.62	40.50	40.50	534,800
Jun 11, 2020	41.14	41.14	39.72	39.72	39.72	616,000
Jun 10, 2020	42.90	43.01	42.45	42.70	42.70	340,000
Jun 09, 2020	42.21	42.54	42.09	42.41	42.41	399,600
Jun 08, 2020	43.20	43.44	42.51	42.99	42.99	591,500
Jun 05, 2020	43.50	44.42	43.43	44.24	44.24	561,100
Jun 04, 2020	42.70	43.17	42.55	42.72	42.72	394,900
Jun 03, 2020	42.65	43.29	42.63	43.07	43.07	218,800
Jun 02, 2020	42.18	42.19	41.53	42.00	42.00	354,200
Jun 01, 2020	41.14	41.85	41.00	41.77	41.77	380,700
May 29, 2020	41.55	41.60	40.20	40.81	40.81	687,500
May 28, 2020	41.98	42.50	41.77	41.95	41.95	330,800
May 27, 2020	40.62	41.13	40.17	41.02	41.02	412,100
May 26, 2020	40.73	41.05	40.46	40.74	40.74	556,100
May 22, 2020	40.57	41.22	40.45	40.88	40.88	378,800
May 21, 2020	41.25	41.56	40.78	41.16	41.16	596,100
May 20, 2020	40.92	41.06	40.48	40.96	40.96	822,800
May 19, 2020	40.27	40.28	39.33	39.33	39.33	658,300
May 18, 2020	39.54	40.45	39.50	40.07	40.07	999,000
May 15, 2020	37.26	37.84	37.12	37.79	37.79	1,181,100
May 14, 2020	36.81	37.96	36.72	37.93	37.93	865,600
May 13, 2020	40.00	40.08	38.11	38.20	38.20	914,800
May 12, 2020	41.20	41.20	40.11	40.12	40.12	460,000
May 11, 2020	39.92	40.40	39.79	40.33	40.33	548,800
May 08, 2020	40.84	41.01	40.46	40.64	40.64	521,500
May 07, 2020	40.79	41.30	40.58	40.72	40.72	671,600
May 06, 2020	41.66	41.69	40.02	40.04	40.04	779,500
May 05, 2020	39.62	40.15	39.57	39.90	39.90	568,500
May 04, 2020	38.39	39.22	38.20	39.18	39.18	635,200
May 01, 2020	39.71	39.71	37.95	38.28	38.28	488,100
Apr 30, 2020	40.25	40.26	39.64	39.67	39.67	600,100
Apr 29, 2020	39.09	40.20	39.03	39.93	39.93	558,700
Apr 28, 2020	39.61	39.75	38.86	38.86	38.86	464,900
Apr 27, 2020	39.18	39.65	39.05	39.52	39.52	499,900
Apr 24, 2020	38.44	38.73	37.98	38.54	38.54	339,600
Apr 23, 2020	38.99	39.35	38.26	38.31	38.31	446,500
Apr 22, 2020	38.82	38.83	38.41	38.67	38.67	331,000
Apr 21, 2020	38.30	38.72	37.68	37.84	37.84	630,500
Apr 20, 2020	39.08	40.06	39.01	39.30	39.30	559,900
Apr 17, 2020	39.23	39.36	38.74	39.35	39.35	788,700
Apr 16, 2020	38.85	38.87	37.78	38.08	38.08	798,400
Apr 15, 2020	37.05	38.01	36.81	37.71	37.71	959,300
Apr 14, 2020	38.94	39.85	38.94	39.43	39.43	850,800
Apr 13, 2020	39.83	40.21	39.11	39.24	39.24	434,900
Apr 09, 2020	38.78	40.47	38.73	40.42	40.42	1,009,300
Apr 08, 2020	37.63	38.87	37.45	38.55	38.55	878,800
Apr 07, 2020	37.69	37.84	36.67	36.79	36.79	1,159,800
Apr 06, 2020	35.27	36.47	35.19	36.43	36.43	1,061,700
Apr 03, 2020	34.14	34.37	33.47	33.99	33.99	451,600
Apr 02, 2020	33.63	34.22	33.24	34.10	34.10	686,600
Apr 02, 2020	0.462 Dividend
Apr 01, 2020	35.53	35.83	33.66	33.79	33.33	1,098,400
Mar 31, 2020	35.65	36.52	35.40	35.87	35.38	906,700
Mar 30, 2020	36.16	36.60	35.64	36.24	35.74	1,692,300
Mar 27, 2020	33.98	36.05	33.94	35.20	34.72	1,079,100
Mar 26, 2020	33.47	34.71	33.23	34.54	34.07	1,620,300
Mar 25, 2020	33.97	34.97	33.44	34.13	33.66	1,069,500
Mar 24, 2020	31.14	33.54	29.50	33.23	32.78	2,490,200
Mar 23, 2020	29.84	30.61	28.19	28.80	28.41	2,435,500
Mar 20, 2020	31.59	32.53	30.56	30.71	30.29	2,569,200
Mar 19, 2020	26.53	31.37	26.52	29.85	29.44	2,876,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,343.75-1.00(-0.03%)

Dow Futures27,339.00+6.00(+0.02%)

Nasdaq Futures11,091.75-31.00(-0.28%)

Smith & Nephew plc (SNN)

S&P Futures
3,343.75
-1.00(-0.03%)

Dow Futures
27,339.00
+6.00(+0.02%)

Nasdaq Futures
11,091.75
-31.00(-0.28%)