U.S. markets closed

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.82+0.85 (+2.07%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202041.8141.9941.4741.8241.82412,800
Aug 06, 202040.7040.9740.5740.9740.97393,400
Aug 05, 202040.9241.1640.7740.9140.91379,400
Aug 04, 202039.7540.5639.7040.1740.17507,700
Aug 03, 202040.4040.7440.2940.6840.68317,300
Jul 31, 202041.1241.1839.5639.8139.81472,100
Jul 30, 202039.7640.9939.7340.9240.92454,100
Jul 29, 202041.6642.4241.5542.1642.16730,700
Jul 28, 202042.1942.3641.7741.8241.82485,200
Jul 27, 202041.0241.4840.9941.2441.24366,700
Jul 24, 202041.3241.4040.9441.2841.28200,900
Jul 23, 202042.5542.9142.0442.1342.13281,100
Jul 22, 202041.6242.0441.5942.0142.01237,000
Jul 21, 202042.0842.4841.7541.8241.82441,800
Jul 20, 202041.7941.7941.3941.6341.63365,800
Jul 17, 202041.1041.7040.9141.6241.62323,300
Jul 16, 202040.7740.9240.4040.6940.69658,700
Jul 15, 202041.3942.2841.2341.7941.79882,800
Jul 14, 202038.5139.4238.4539.3639.36345,000
Jul 13, 202039.5039.5438.5938.6838.68636,000
Jul 10, 202038.7138.7938.2438.5138.51275,600
Jul 09, 202039.1639.1638.1538.4438.44470,000
Jul 08, 202039.0739.3138.6739.0539.05456,900
Jul 07, 202039.4339.9039.0739.4439.44598,500
Jul 06, 202040.0840.1839.6739.8639.86439,100
Jul 02, 202039.7839.9639.3639.4239.42598,400
Jul 01, 202040.1140.1139.2139.6839.68955,600
Jun 30, 202037.3138.2537.2338.1238.12426,600
Jun 29, 202037.8137.9037.4637.8937.89386,300
Jun 26, 202038.2838.3637.5937.6237.62694,000
Jun 25, 202037.8838.0237.2437.6737.67761,600
Jun 24, 202039.3639.3637.2437.7337.731,482,300
Jun 23, 202040.6941.0440.2640.2640.26710,700
Jun 22, 202040.5840.5839.9740.5340.53513,600
Jun 19, 202041.4541.5240.3940.7040.70568,500
Jun 18, 202040.9041.0640.5440.7940.79327,700
Jun 17, 202041.4041.7241.2541.3341.33253,900
Jun 16, 202042.1242.3441.4941.6041.60739,500
Jun 15, 202039.9241.7939.8041.5541.55766,400
Jun 12, 202040.9841.2139.6240.5040.50534,800
Jun 11, 202041.1441.1439.7239.7239.72616,000
Jun 10, 202042.9043.0142.4542.7042.70340,000
Jun 09, 202042.2142.5442.0942.4142.41399,600
Jun 08, 202043.2043.4442.5142.9942.99591,500
Jun 05, 202043.5044.4243.4344.2444.24561,100
Jun 04, 202042.7043.1742.5542.7242.72394,900
Jun 03, 202042.6543.2942.6343.0743.07218,800
Jun 02, 202042.1842.1941.5342.0042.00354,200
Jun 01, 202041.1441.8541.0041.7741.77380,700
May 29, 202041.5541.6040.2040.8140.81687,500
May 28, 202041.9842.5041.7741.9541.95330,800
May 27, 202040.6241.1340.1741.0241.02412,100
May 26, 202040.7341.0540.4640.7440.74556,100
May 22, 202040.5741.2240.4540.8840.88378,800
May 21, 202041.2541.5640.7841.1641.16596,100
May 20, 202040.9241.0640.4840.9640.96822,800
May 19, 202040.2740.2839.3339.3339.33658,300
May 18, 202039.5440.4539.5040.0740.07999,000
May 15, 202037.2637.8437.1237.7937.791,181,100
May 14, 202036.8137.9636.7237.9337.93865,600
May 13, 202040.0040.0838.1138.2038.20914,800
May 12, 202041.2041.2040.1140.1240.12460,000
May 11, 202039.9240.4039.7940.3340.33548,800
May 08, 202040.8441.0140.4640.6440.64521,500
May 07, 202040.7941.3040.5840.7240.72671,600
May 06, 202041.6641.6940.0240.0440.04779,500
May 05, 202039.6240.1539.5739.9039.90568,500
May 04, 202038.3939.2238.2039.1839.18635,200
May 01, 202039.7139.7137.9538.2838.28488,100
Apr 30, 202040.2540.2639.6439.6739.67600,100
Apr 29, 202039.0940.2039.0339.9339.93558,700
Apr 28, 202039.6139.7538.8638.8638.86464,900
Apr 27, 202039.1839.6539.0539.5239.52499,900
Apr 24, 202038.4438.7337.9838.5438.54339,600
Apr 23, 202038.9939.3538.2638.3138.31446,500
Apr 22, 202038.8238.8338.4138.6738.67331,000
Apr 21, 202038.3038.7237.6837.8437.84630,500
Apr 20, 202039.0840.0639.0139.3039.30559,900
Apr 17, 202039.2339.3638.7439.3539.35788,700
Apr 16, 202038.8538.8737.7838.0838.08798,400
Apr 15, 202037.0538.0136.8137.7137.71959,300
Apr 14, 202038.9439.8538.9439.4339.43850,800
Apr 13, 202039.8340.2139.1139.2439.24434,900
Apr 09, 202038.7840.4738.7340.4240.421,009,300
Apr 08, 202037.6338.8737.4538.5538.55878,800
Apr 07, 202037.6937.8436.6736.7936.791,159,800
Apr 06, 202035.2736.4735.1936.4336.431,061,700
Apr 03, 202034.1434.3733.4733.9933.99451,600
Apr 02, 202033.6334.2233.2434.1034.10686,600
Apr 02, 20200.462 Dividend
Apr 01, 202035.5335.8333.6633.7933.331,098,400
Mar 31, 202035.6536.5235.4035.8735.38906,700
Mar 30, 202036.1636.6035.6436.2435.741,692,300
Mar 27, 202033.9836.0533.9435.2034.721,079,100
Mar 26, 202033.4734.7133.2334.5434.071,620,300
Mar 25, 202033.9734.9733.4434.1333.661,069,500
Mar 24, 202031.1433.5429.5033.2332.782,490,200
Mar 23, 202029.8430.6128.1928.8028.412,435,500
Mar 20, 202031.5932.5330.5630.7130.292,569,200
Mar 19, 202026.5331.3726.5229.8529.442,876,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...