Smith & Nephew plc (SNN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

25.04

-0.22

(-0.87%)

At close: 03:59PM EDT

25.04

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	25.18	25.27	24.92	25.04	25.04	566,230
Aug 18, 2022	25.18	25.26	25.01	25.26	25.26	832,300
Aug 17, 2022	25.63	25.65	25.24	25.35	25.35	1,172,400
Aug 16, 2022	25.88	26.23	25.82	26.19	26.19	867,000
Aug 15, 2022	25.85	26.29	25.83	26.18	26.18	641,700
Aug 12, 2022	25.94	26.29	25.82	26.27	26.27	882,600
Aug 11, 2022	25.94	26.36	25.81	26.06	26.06	800,000
Aug 10, 2022	26.47	26.56	26.18	26.31	26.31	761,300
Aug 09, 2022	26.22	26.44	26.09	26.14	26.14	1,179,100
Aug 08, 2022	26.36	26.49	26.29	26.35	26.35	633,500
Aug 05, 2022	25.84	26.08	25.79	26.06	26.06	1,079,000
Aug 04, 2022	26.43	26.45	26.17	26.27	26.27	1,073,900
Aug 03, 2022	25.68	25.72	25.33	25.63	25.63	1,505,000
Aug 02, 2022	25.28	25.53	24.80	24.84	24.84	4,308,100
Aug 01, 2022	25.40	25.95	25.35	25.63	25.63	2,550,900
Jul 29, 2022	25.61	25.91	25.55	25.85	25.85	2,081,300
Jul 28, 2022	26.33	26.46	25.77	26.46	26.46	2,430,800
Jul 27, 2022	29.26	29.37	28.92	29.35	29.35	564,500
Jul 26, 2022	28.40	28.78	28.38	28.58	28.58	605,600
Jul 25, 2022	28.45	28.50	28.27	28.48	28.48	668,700
Jul 22, 2022	28.59	28.78	28.26	28.48	28.48	456,700
Jul 21, 2022	28.38	28.78	28.28	28.62	28.62	768,000
Jul 20, 2022	28.37	28.41	27.96	28.05	28.05	550,800
Jul 19, 2022	27.87	28.24	27.87	28.20	28.20	464,900
Jul 18, 2022	27.87	27.97	27.54	27.63	27.63	734,000
Jul 15, 2022	27.24	27.53	27.11	27.45	27.45	507,000
Jul 14, 2022	26.64	26.89	26.56	26.82	26.82	704,600
Jul 13, 2022	26.56	27.00	26.54	26.79	26.79	559,900
Jul 12, 2022	26.69	27.24	26.68	27.07	27.07	1,782,300
Jul 11, 2022	27.06	27.19	26.82	27.03	27.03	652,300
Jul 08, 2022	27.22	27.55	27.14	27.24	27.24	639,500
Jul 07, 2022	27.17	27.48	27.11	27.45	27.45	926,600
Jul 06, 2022	27.76	28.04	27.63	27.80	27.80	744,600
Jul 05, 2022	27.01	27.47	26.91	27.45	27.45	1,252,700
Jul 01, 2022	27.46	28.00	27.30	27.97	27.97	576,600
Jun 30, 2022	27.87	28.11	27.65	27.92	27.92	641,200
Jun 29, 2022	28.07	28.27	27.88	28.10	28.10	754,300
Jun 28, 2022	28.41	28.64	27.94	27.98	27.98	1,056,600
Jun 27, 2022	28.65	28.81	28.38	28.46	28.46	902,900
Jun 24, 2022	28.51	28.81	28.31	28.69	28.69	697,100
Jun 23, 2022	28.00	28.31	27.85	28.16	28.16	759,500
Jun 22, 2022	27.71	28.29	27.71	28.04	28.04	720,000
Jun 21, 2022	28.21	28.26	27.75	27.79	27.79	757,300
Jun 17, 2022	27.83	28.08	27.64	27.71	27.71	868,000
Jun 16, 2022	27.64	27.78	27.39	27.53	27.53	948,300
Jun 15, 2022	28.40	28.67	27.95	28.39	28.39	1,016,900
Jun 14, 2022	28.18	28.37	27.76	28.03	28.03	1,149,700
Jun 13, 2022	28.66	28.94	28.37	28.47	28.47	818,100
Jun 10, 2022	29.84	29.90	29.58	29.78	29.78	721,500
Jun 09, 2022	31.31	31.31	30.51	30.52	30.52	400,600
Jun 08, 2022	31.35	31.67	31.28	31.38	31.38	383,200
Jun 07, 2022	31.33	31.76	31.16	31.74	31.74	549,300
Jun 06, 2022	31.92	32.03	31.51	31.61	31.61	557,800
Jun 03, 2022	31.79	31.91	31.34	31.53	31.53	413,000
Jun 02, 2022	31.75	32.06	31.16	32.04	32.04	635,000
Jun 01, 2022	32.69	32.69	31.61	31.74	31.74	479,200
May 31, 2022	32.81	32.92	32.58	32.73	32.73	401,200
May 27, 2022	32.84	32.93	32.60	32.71	32.71	405,900
May 26, 2022	32.83	33.03	32.78	32.92	32.92	407,700
May 25, 2022	32.35	32.88	32.32	32.73	32.73	398,500
May 24, 2022	32.38	32.67	32.14	32.63	32.63	815,900
May 23, 2022	32.43	32.56	32.17	32.53	32.53	689,400
May 20, 2022	31.94	32.01	31.49	31.98	31.98	551,100
May 19, 2022	31.02	31.72	31.00	31.55	31.55	508,400
May 18, 2022	31.90	32.03	31.37	31.47	31.47	518,100
May 17, 2022	32.03	32.39	31.90	32.30	32.30	653,500
May 16, 2022	31.42	31.93	31.42	31.72	31.72	897,700
May 13, 2022	30.52	31.37	30.52	31.37	31.37	582,600
May 12, 2022	29.40	30.02	29.40	29.90	29.90	728,000
May 11, 2022	30.45	30.74	29.68	29.72	29.72	812,500
May 10, 2022	30.88	30.93	30.23	30.61	30.61	699,100
May 09, 2022	31.44	31.44	30.66	30.71	30.71	629,900
May 06, 2022	32.31	32.43	31.93	32.31	32.31	534,400
May 05, 2022	32.80	33.06	32.33	32.56	32.56	487,800
May 04, 2022	32.67	33.60	32.50	33.56	33.56	516,800
May 03, 2022	32.51	32.78	32.43	32.51	32.51	568,000
May 02, 2022	32.67	32.70	31.65	32.13	32.13	917,300
Apr 29, 2022	32.90	32.97	32.37	32.40	32.40	2,021,900
Apr 28, 2022	32.66	33.20	32.41	33.19	33.19	1,262,100
Apr 27, 2022	31.91	32.05	31.51	31.57	31.57	947,800
Apr 26, 2022	32.08	32.24	31.50	31.54	31.54	962,100
Apr 25, 2022	32.18	32.50	32.08	32.46	32.46	890,200
Apr 22, 2022	34.04	34.07	32.83	32.89	32.89	1,064,800
Apr 21, 2022	33.66	34.12	33.64	33.71	33.71	954,000
Apr 20, 2022	32.34	32.61	32.10	32.54	32.54	894,600
Apr 19, 2022	31.52	32.30	31.49	32.17	32.17	1,203,500
Apr 18, 2022	31.05	31.32	30.86	30.95	30.95	734,200
Apr 14, 2022	31.32	31.43	31.09	31.13	31.13	811,400
Apr 13, 2022	31.12	31.41	31.00	31.38	31.38	666,800
Apr 12, 2022	31.63	31.67	31.25	31.33	31.33	596,300
Apr 11, 2022	31.95	32.07	31.66	31.68	31.68	523,000
Apr 08, 2022	32.14	32.19	31.80	31.98	31.98	576,700
Apr 07, 2022	32.06	32.54	32.00	32.39	32.39	833,500
Apr 06, 2022	32.06	32.10	31.78	32.06	32.06	586,700
Apr 05, 2022	32.20	32.57	32.15	32.21	32.21	524,000
Apr 04, 2022	32.20	32.50	32.01	32.30	32.30	728,400
Apr 01, 2022	31.99	32.34	31.74	32.29	32.29	936,000
Mar 31, 2022	32.25	32.36	31.90	31.90	31.90	633,800
Mar 31, 2022	0.462 Dividend
Mar 30, 2022	32.50	32.82	32.46	32.70	32.24	906,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.48-55.26(-1.29%)

Dow 3033,706.74-292.30(-0.86%)

Nasdaq12,705.21-260.13(-2.01%)

Russell 20001,958.22-42.50(-2.12%)

Crude Oil90.14-0.36(-0.40%)

Gold1,760.20-11.00(-0.62%)

Smith & Nephew plc (SNN)

S&P 500
4,228.48
-55.26(-1.29%)

Dow 30
33,706.74
-292.30(-0.86%)

Nasdaq
12,705.21
-260.13(-2.01%)

Russell 2000
1,958.22
-42.50(-2.12%)

Crude Oil
90.14
-0.36(-0.40%)

Gold
1,760.20
-11.00(-0.62%)