SNN - Smith & Nephew plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201944.0344.0043.5143.5143.51518,615
Jul 15, 201943.9844.1443.8644.0744.07543,500
Jul 12, 201943.6743.7443.2543.4543.45305,000
Jul 11, 201943.9643.9943.6943.8243.82377,000
Jul 10, 201943.6843.8343.5943.6943.69388,700
Jul 09, 201943.7843.8243.5643.6743.67384,800
Jul 08, 201943.4943.5643.3043.3643.36327,100
Jul 05, 201942.9943.2642.8543.1743.17561,300
Jul 03, 201944.5444.5544.3444.3844.38303,600
Jul 02, 201943.7543.8643.6843.7443.74329,600
Jul 01, 201943.4843.7443.2443.7243.72356,600
Jun 28, 201943.4443.6043.2743.5443.54436,800
Jun 27, 201942.9843.2142.8843.1643.16313,100
Jun 26, 201943.0943.1542.6942.8842.88344,600
Jun 25, 201943.7243.9143.4243.4243.42376,000
Jun 24, 201943.7844.0443.6943.8343.83318,300
Jun 21, 201943.7243.8943.5443.8043.80303,100
Jun 20, 201943.9044.0743.6743.9343.93375,500
Jun 19, 201943.1343.5843.1043.5743.57274,100
Jun 18, 201943.2443.4243.0443.3043.30433,600
Jun 17, 201943.0343.3443.0143.2243.22384,500
Jun 14, 201942.9843.2042.7842.7842.78476,500
Jun 13, 201943.2343.2342.9443.1743.17368,800
Jun 12, 201943.0443.3443.0443.1243.12214,700
Jun 11, 201943.2643.2642.8242.9142.91517,800
Jun 10, 201942.9843.1142.8943.0743.07384,900
Jun 07, 201943.2143.4343.1743.3043.30673,200
Jun 06, 201942.6042.9542.5142.6242.62371,400
Jun 05, 201942.5242.7442.3942.4542.45623,600
Jun 04, 201942.5042.5041.9442.2342.23498,000
Jun 03, 201942.5242.6342.3242.4342.43403,700
May 31, 201942.1942.3441.9642.2742.27244,600
May 30, 201942.4442.4942.2142.3442.34256,600
May 29, 201942.1642.1841.9042.0242.02385,400
May 28, 201942.7742.8942.3742.4042.40356,100
May 24, 201942.3642.5742.2942.3442.34229,300
May 23, 201941.7242.1041.7142.0342.03359,700
May 22, 201941.8742.2141.8742.1742.17207,200
May 21, 201941.9142.0541.8141.9041.90326,100
May 20, 201941.8342.0241.6941.8141.81321,400
May 17, 201941.8542.0741.6841.7241.72258,400
May 16, 201942.3742.6342.0742.1542.15384,300
May 15, 201942.1142.3142.0442.1542.15309,300
May 14, 201942.3442.5042.1942.3042.30473,300
May 13, 201942.1042.3542.0542.1142.11514,500
May 10, 201942.4942.7642.1742.6942.69673,500
May 09, 201942.0942.5241.9642.5042.50545,200
May 08, 201941.3641.5141.1941.4041.40269,300
May 07, 201941.8041.9241.4741.6041.60341,600
May 06, 201941.4342.1941.3742.1142.11527,700
May 03, 201940.8742.2040.8642.2042.201,257,000
May 02, 201939.8740.4539.7540.4440.441,161,200
May 01, 201939.2739.2738.6738.7738.77425,200
Apr 30, 201938.8739.1038.7639.0539.05320,300
Apr 29, 201939.1039.1038.8038.9838.98300,700
Apr 26, 201939.0439.0938.8438.9738.97604,400
Apr 25, 201938.0438.7338.0438.6738.67518,300
Apr 24, 201938.4838.5638.0838.2938.29521,400
Apr 23, 201938.2838.5038.2338.3838.38484,400
Apr 22, 201937.8638.1137.6937.8237.82400,300
Apr 18, 201938.2938.4337.8137.9937.991,025,000
Apr 17, 201938.8638.9438.3538.3938.39703,900
Apr 16, 201939.5239.5238.9238.9438.94392,700
Apr 15, 201939.3939.4739.1339.2239.22250,200
Apr 12, 201939.1639.5739.1039.2639.26397,900
Apr 11, 201939.6539.7239.4939.5539.55705,100
Apr 10, 201939.7140.0339.6539.8539.85313,900
Apr 09, 201939.8539.9639.6639.7839.78285,400
Apr 08, 201939.7739.7839.5239.7239.72295,700
Apr 05, 201939.7539.9739.6439.7039.70329,500
Apr 04, 201939.8839.9739.5939.7039.70514,400
Apr 04, 20190.44 Dividend
Apr 03, 201940.3440.5340.1640.2439.80413,300
Apr 02, 201940.1940.3840.1040.3239.88284,100
Apr 01, 201940.5840.6540.3140.4640.02266,200
Mar 29, 201940.0040.1939.8840.1139.67288,500
Mar 28, 201940.3640.3739.9640.1239.68455,000
Mar 27, 201940.0140.1739.7340.1339.69469,600
Mar 26, 201940.3740.3840.0740.1639.72357,000
Mar 25, 201939.9540.0839.8039.8439.40444,700
Mar 22, 201939.9040.2039.8739.8939.45515,000
Mar 21, 201940.1740.6640.1740.3239.88557,900
Mar 20, 201939.9140.2539.8840.1139.67434,500
Mar 19, 201940.3140.3139.8739.9739.53407,800
Mar 18, 201939.6539.7039.4339.6739.24357,800
Mar 15, 201939.6239.8839.5339.6639.23592,200
Mar 14, 201939.4139.5139.2039.3938.96337,200
Mar 13, 201939.2739.4139.1639.3438.911,215,600
Mar 12, 201939.1039.3938.8739.0838.651,229,300
Mar 11, 201938.7938.8938.6938.7938.37802,700
Mar 08, 201938.6238.7038.3338.4938.07514,600
Mar 07, 201938.8138.8638.5538.5638.14282,300
Mar 06, 201939.0439.1338.7438.8238.40430,200
Mar 05, 201938.7439.2338.7439.1538.72496,100
Mar 04, 201938.9738.9938.5738.6638.24405,400
Mar 01, 201938.7938.9238.6338.8738.44622,700
Feb 28, 201938.3038.8138.2938.6438.22436,000
Feb 27, 201938.3938.7338.3538.5738.15483,800
Feb 26, 201938.1538.4038.1038.2637.84414,200
Feb 25, 201938.4438.4438.1638.2437.82240,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...