Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Smith & Nephew plc (SNN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.04-0.22 (-0.87%)
At close: 03:59PM EDT
25.04 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202225.1825.2724.9225.0425.04566,230
Aug 18, 202225.1825.2625.0125.2625.26832,300
Aug 17, 202225.6325.6525.2425.3525.351,172,400
Aug 16, 202225.8826.2325.8226.1926.19867,000
Aug 15, 202225.8526.2925.8326.1826.18641,700
Aug 12, 202225.9426.2925.8226.2726.27882,600
Aug 11, 202225.9426.3625.8126.0626.06800,000
Aug 10, 202226.4726.5626.1826.3126.31761,300
Aug 09, 202226.2226.4426.0926.1426.141,179,100
Aug 08, 202226.3626.4926.2926.3526.35633,500
Aug 05, 202225.8426.0825.7926.0626.061,079,000
Aug 04, 202226.4326.4526.1726.2726.271,073,900
Aug 03, 202225.6825.7225.3325.6325.631,505,000
Aug 02, 202225.2825.5324.8024.8424.844,308,100
Aug 01, 202225.4025.9525.3525.6325.632,550,900
Jul 29, 202225.6125.9125.5525.8525.852,081,300
Jul 28, 202226.3326.4625.7726.4626.462,430,800
Jul 27, 202229.2629.3728.9229.3529.35564,500
Jul 26, 202228.4028.7828.3828.5828.58605,600
Jul 25, 202228.4528.5028.2728.4828.48668,700
Jul 22, 202228.5928.7828.2628.4828.48456,700
Jul 21, 202228.3828.7828.2828.6228.62768,000
Jul 20, 202228.3728.4127.9628.0528.05550,800
Jul 19, 202227.8728.2427.8728.2028.20464,900
Jul 18, 202227.8727.9727.5427.6327.63734,000
Jul 15, 202227.2427.5327.1127.4527.45507,000
Jul 14, 202226.6426.8926.5626.8226.82704,600
Jul 13, 202226.5627.0026.5426.7926.79559,900
Jul 12, 202226.6927.2426.6827.0727.071,782,300
Jul 11, 202227.0627.1926.8227.0327.03652,300
Jul 08, 202227.2227.5527.1427.2427.24639,500
Jul 07, 202227.1727.4827.1127.4527.45926,600
Jul 06, 202227.7628.0427.6327.8027.80744,600
Jul 05, 202227.0127.4726.9127.4527.451,252,700
Jul 01, 202227.4628.0027.3027.9727.97576,600
Jun 30, 202227.8728.1127.6527.9227.92641,200
Jun 29, 202228.0728.2727.8828.1028.10754,300
Jun 28, 202228.4128.6427.9427.9827.981,056,600
Jun 27, 202228.6528.8128.3828.4628.46902,900
Jun 24, 202228.5128.8128.3128.6928.69697,100
Jun 23, 202228.0028.3127.8528.1628.16759,500
Jun 22, 202227.7128.2927.7128.0428.04720,000
Jun 21, 202228.2128.2627.7527.7927.79757,300
Jun 17, 202227.8328.0827.6427.7127.71868,000
Jun 16, 202227.6427.7827.3927.5327.53948,300
Jun 15, 202228.4028.6727.9528.3928.391,016,900
Jun 14, 202228.1828.3727.7628.0328.031,149,700
Jun 13, 202228.6628.9428.3728.4728.47818,100
Jun 10, 202229.8429.9029.5829.7829.78721,500
Jun 09, 202231.3131.3130.5130.5230.52400,600
Jun 08, 202231.3531.6731.2831.3831.38383,200
Jun 07, 202231.3331.7631.1631.7431.74549,300
Jun 06, 202231.9232.0331.5131.6131.61557,800
Jun 03, 202231.7931.9131.3431.5331.53413,000
Jun 02, 202231.7532.0631.1632.0432.04635,000
Jun 01, 202232.6932.6931.6131.7431.74479,200
May 31, 202232.8132.9232.5832.7332.73401,200
May 27, 202232.8432.9332.6032.7132.71405,900
May 26, 202232.8333.0332.7832.9232.92407,700
May 25, 202232.3532.8832.3232.7332.73398,500
May 24, 202232.3832.6732.1432.6332.63815,900
May 23, 202232.4332.5632.1732.5332.53689,400
May 20, 202231.9432.0131.4931.9831.98551,100
May 19, 202231.0231.7231.0031.5531.55508,400
May 18, 202231.9032.0331.3731.4731.47518,100
May 17, 202232.0332.3931.9032.3032.30653,500
May 16, 202231.4231.9331.4231.7231.72897,700
May 13, 202230.5231.3730.5231.3731.37582,600
May 12, 202229.4030.0229.4029.9029.90728,000
May 11, 202230.4530.7429.6829.7229.72812,500
May 10, 202230.8830.9330.2330.6130.61699,100
May 09, 202231.4431.4430.6630.7130.71629,900
May 06, 202232.3132.4331.9332.3132.31534,400
May 05, 202232.8033.0632.3332.5632.56487,800
May 04, 202232.6733.6032.5033.5633.56516,800
May 03, 202232.5132.7832.4332.5132.51568,000
May 02, 202232.6732.7031.6532.1332.13917,300
Apr 29, 202232.9032.9732.3732.4032.402,021,900
Apr 28, 202232.6633.2032.4133.1933.191,262,100
Apr 27, 202231.9132.0531.5131.5731.57947,800
Apr 26, 202232.0832.2431.5031.5431.54962,100
Apr 25, 202232.1832.5032.0832.4632.46890,200
Apr 22, 202234.0434.0732.8332.8932.891,064,800
Apr 21, 202233.6634.1233.6433.7133.71954,000
Apr 20, 202232.3432.6132.1032.5432.54894,600
Apr 19, 202231.5232.3031.4932.1732.171,203,500
Apr 18, 202231.0531.3230.8630.9530.95734,200
Apr 14, 202231.3231.4331.0931.1331.13811,400
Apr 13, 202231.1231.4131.0031.3831.38666,800
Apr 12, 202231.6331.6731.2531.3331.33596,300
Apr 11, 202231.9532.0731.6631.6831.68523,000
Apr 08, 202232.1432.1931.8031.9831.98576,700
Apr 07, 202232.0632.5432.0032.3932.39833,500
Apr 06, 202232.0632.1031.7832.0632.06586,700
Apr 05, 202232.2032.5732.1532.2132.21524,000
Apr 04, 202232.2032.5032.0132.3032.30728,400
Apr 01, 202231.9932.3431.7432.2932.29936,000
Mar 31, 202232.2532.3631.9031.9031.90633,800
Mar 31, 20220.462 Dividend
Mar 30, 202232.5032.8232.4632.7032.24906,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement