U.S. markets open in 5 hours 13 minutes

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.70+1.00 (+2.34%)
At close: 4:00PM EDT
40.75 -2.95 (-6.75%)
Pre-Market: 04:16AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202143.0944.2042.9943.7043.70753,700
Jul 27, 202142.2142.7042.1242.7042.70374,700
Jul 26, 202142.3842.3841.9942.0342.03382,100
Jul 23, 202142.5143.0642.4742.9042.90331,800
Jul 22, 202142.8042.8142.4742.7042.70460,800
Jul 21, 202142.2542.6741.9142.6342.63526,500
Jul 20, 202140.3341.1940.2741.1641.16596,500
Jul 19, 202140.3540.6039.9840.3740.37582,100
Jul 16, 202141.7041.8141.4941.6841.68455,900
Jul 15, 202142.2442.2941.8141.9041.90342,800
Jul 14, 202143.1143.1442.6142.6242.62225,600
Jul 13, 202143.4843.6543.2743.2843.28345,300
Jul 12, 202143.3143.6043.2343.5443.54390,700
Jul 09, 202143.3343.6243.3043.5543.55301,800
Jul 08, 202143.1843.5143.0543.5043.50323,800
Jul 07, 202143.7844.2243.6944.1644.16211,400
Jul 06, 202144.0044.0343.6743.9443.94158,900
Jul 02, 202143.8944.2743.7644.1744.17153,800
Jul 01, 202143.5443.9043.5443.8743.87242,000
Jun 30, 202143.4043.5843.1443.4443.44289,300
Jun 29, 202143.2543.3643.1443.2043.20278,400
Jun 28, 202143.2543.4643.1943.3343.33378,000
Jun 25, 202143.6043.8143.5343.8043.80257,100
Jun 24, 202143.5343.6743.2743.4843.48220,300
Jun 23, 202143.5043.5743.0143.1443.14492,000
Jun 22, 202143.1243.3742.9243.2543.25289,700
Jun 21, 202142.3543.2642.0743.1143.11395,300
Jun 18, 202142.5942.6942.1242.1442.14585,200
Jun 17, 202142.8143.5442.7943.4843.48265,600
Jun 16, 202143.7143.9043.2943.4043.40229,100
Jun 15, 202143.8444.0343.6843.8243.82216,500
Jun 14, 202143.7144.0143.5544.0144.01241,100
Jun 11, 202143.6043.9043.4543.8743.87352,900
Jun 10, 202143.4043.9443.2943.9443.94970,300
Jun 09, 202142.5242.8542.2942.5042.503,362,900
Jun 08, 202142.1842.2041.5441.7841.78888,200
Jun 07, 202142.5942.7441.3141.4741.472,083,400
Jun 04, 202142.5042.5842.3142.4342.43914,600
Jun 03, 202142.6042.6742.1242.3842.381,448,600
Jun 02, 202143.3143.3943.0043.1043.10851,200
Jun 01, 202143.9243.9343.1143.1943.19840,000
May 28, 202143.6643.9743.4843.5243.52475,100
May 27, 202143.8043.8543.2343.2343.23691,300
May 26, 202144.3044.4743.8443.9443.94726,600
May 25, 202143.9344.0343.6943.8643.86894,100
May 24, 202144.1344.3243.8843.8843.88795,200
May 21, 202144.0344.2543.4643.7743.77782,700
May 20, 202143.3943.9343.3743.8143.81478,800
May 19, 202142.8543.0142.4942.9742.97587,100
May 18, 202143.2843.2842.8742.8942.89670,100
May 17, 202143.0043.0442.5542.6342.63799,500
May 14, 202142.5043.0842.4942.9842.98474,900
May 13, 202142.1342.5242.0342.4142.41722,700
May 12, 202142.9042.9441.7941.8441.841,095,600
May 11, 202142.9143.2042.7242.8442.84703,400
May 10, 202143.9944.0443.4343.4843.48518,500
May 07, 202143.8144.4343.8143.9943.99968,600
May 06, 202143.1943.6443.1043.5943.59663,900
May 05, 202143.0943.1642.6443.0043.00908,200
May 04, 202143.3143.4042.0842.2642.261,262,500
May 03, 202143.5043.6643.2043.5043.50389,400
Apr 30, 202143.2543.8243.1543.1743.171,092,500
Apr 29, 202143.7344.3542.9943.1843.182,194,800
Apr 28, 202141.0341.8241.0341.7741.77718,700
Apr 27, 202141.3241.4541.1541.3341.33420,400
Apr 26, 202141.1041.1340.6940.8840.88540,400
Apr 23, 202140.8641.5140.8541.4141.41522,000
Apr 22, 202141.2241.5041.0541.1141.11429,600
Apr 21, 202140.3141.1140.2540.9240.92533,100
Apr 20, 202139.3239.7539.3139.6539.65489,200
Apr 19, 202139.8939.9439.3739.4639.46446,800
Apr 16, 202140.2640.4539.8340.4040.40770,600
Apr 15, 202139.3040.1138.7839.7039.701,643,600
Apr 14, 202139.2239.3338.8539.1039.10849,900
Apr 13, 202138.5938.9138.5938.8038.80493,000
Apr 12, 202138.6738.7038.4838.5538.55573,900
Apr 09, 202138.4938.6338.2638.5038.50885,400
Apr 08, 202138.3838.6038.2538.3038.30389,800
Apr 07, 202138.2338.2337.8337.8637.86359,900
Apr 06, 202137.8938.2037.8938.0238.02321,700
Apr 05, 202137.9638.1637.9538.0338.03272,600
Apr 05, 20210.462 Dividend
Apr 01, 202138.3038.4738.0138.1937.73366,300
Mar 31, 202138.0038.2637.8837.9037.44347,000
Mar 30, 202137.7437.9837.6737.8737.41270,300
Mar 29, 202137.9238.1437.8237.8837.42521,000
Mar 26, 202137.5837.7337.2937.6937.23526,800
Mar 25, 202137.2837.5637.1337.5037.05675,000
Mar 24, 202137.2537.2636.7536.7536.31423,200
Mar 23, 202137.7037.7936.9836.9936.54553,800
Mar 22, 202137.9638.1837.7437.7537.29375,600
Mar 19, 202138.2038.2837.7937.9037.44496,700
Mar 18, 202138.9239.0838.3438.4437.97299,300
Mar 17, 202139.3839.4338.9038.9938.52244,000
Mar 16, 202139.1839.3839.1339.2038.73377,500
Mar 15, 202139.2439.3538.9638.9638.49350,700
Mar 12, 202139.0439.4238.9539.3438.861,136,400
Mar 11, 202139.0239.3338.9039.1738.70542,900
Mar 10, 202138.8538.9138.4838.7038.23394,200
Mar 09, 202138.6838.8238.1738.2337.77641,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...