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
Jul 16, 2019	44.03	44.00	43.51	43.51	43.51	518,615
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
Apr 30, 2019	38.87	39.10	38.76	39.05	39.05	320,300
Apr 29, 2019	39.10	39.10	38.80	38.98	38.98	300,700
Apr 26, 2019	39.04	39.09	38.84	38.97	38.97	604,400
Apr 25, 2019	38.04	38.73	38.04	38.67	38.67	518,300
Apr 24, 2019	38.48	38.56	38.08	38.29	38.29	521,400
Apr 23, 2019	38.28	38.50	38.23	38.38	38.38	484,400
Apr 22, 2019	37.86	38.11	37.69	37.82	37.82	400,300
Apr 18, 2019	38.29	38.43	37.81	37.99	37.99	1,025,000
Apr 17, 2019	38.86	38.94	38.35	38.39	38.39	703,900
Apr 16, 2019	39.52	39.52	38.92	38.94	38.94	392,700
Apr 15, 2019	39.39	39.47	39.13	39.22	39.22	250,200
Apr 12, 2019	39.16	39.57	39.10	39.26	39.26	397,900
Apr 11, 2019	39.65	39.72	39.49	39.55	39.55	705,100
Apr 10, 2019	39.71	40.03	39.65	39.85	39.85	313,900
Apr 09, 2019	39.85	39.96	39.66	39.78	39.78	285,400
Apr 08, 2019	39.77	39.78	39.52	39.72	39.72	295,700
Apr 05, 2019	39.75	39.97	39.64	39.70	39.70	329,500
Apr 04, 2019	39.88	39.97	39.59	39.70	39.70	514,400
Apr 04, 2019	0.44 Dividend
Apr 03, 2019	40.34	40.53	40.16	40.24	39.80	413,300
Apr 02, 2019	40.19	40.38	40.10	40.32	39.88	284,100
Apr 01, 2019	40.58	40.65	40.31	40.46	40.02	266,200
Mar 29, 2019	40.00	40.19	39.88	40.11	39.67	288,500
Mar 28, 2019	40.36	40.37	39.96	40.12	39.68	455,000
Mar 27, 2019	40.01	40.17	39.73	40.13	39.69	469,600
Mar 26, 2019	40.37	40.38	40.07	40.16	39.72	357,000
Mar 25, 2019	39.95	40.08	39.80	39.84	39.40	444,700
Mar 22, 2019	39.90	40.20	39.87	39.89	39.45	515,000
Mar 21, 2019	40.17	40.66	40.17	40.32	39.88	557,900
Mar 20, 2019	39.91	40.25	39.88	40.11	39.67	434,500
Mar 19, 2019	40.31	40.31	39.87	39.97	39.53	407,800
Mar 18, 2019	39.65	39.70	39.43	39.67	39.24	357,800
Mar 15, 2019	39.62	39.88	39.53	39.66	39.23	592,200
Mar 14, 2019	39.41	39.51	39.20	39.39	38.96	337,200
Mar 13, 2019	39.27	39.41	39.16	39.34	38.91	1,215,600
Mar 12, 2019	39.10	39.39	38.87	39.08	38.65	1,229,300
Mar 11, 2019	38.79	38.89	38.69	38.79	38.37	802,700
Mar 08, 2019	38.62	38.70	38.33	38.49	38.07	514,600
Mar 07, 2019	38.81	38.86	38.55	38.56	38.14	282,300
Mar 06, 2019	39.04	39.13	38.74	38.82	38.40	430,200
Mar 05, 2019	38.74	39.23	38.74	39.15	38.72	496,100
Mar 04, 2019	38.97	38.99	38.57	38.66	38.24	405,400
Mar 01, 2019	38.79	38.92	38.63	38.87	38.44	622,700
Feb 28, 2019	38.30	38.81	38.29	38.64	38.22	436,000
Feb 27, 2019	38.39	38.73	38.35	38.57	38.15	483,800
Feb 26, 2019	38.15	38.40	38.10	38.26	37.84	414,200
Feb 25, 2019	38.44	38.44	38.16	38.24	37.82	240,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...