Mail

SNN - Smith & Nephew plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2019	41.72	42.10	41.71	42.03	42.03	358,757
May 22, 2019	41.87	42.21	41.87	42.17	42.17	207,200
May 21, 2019	41.91	42.05	41.81	41.90	41.90	326,100
May 20, 2019	41.83	42.02	41.69	41.81	41.81	321,400
May 17, 2019	41.85	42.07	41.68	41.72	41.72	258,400
May 16, 2019	42.37	42.63	42.07	42.15	42.15	384,300
May 15, 2019	42.11	42.31	42.04	42.15	42.15	309,300
May 14, 2019	42.34	42.50	42.19	42.30	42.30	473,300
May 13, 2019	42.10	42.35	42.05	42.11	42.11	514,500
May 10, 2019	42.49	42.76	42.17	42.69	42.69	673,500
May 09, 2019	42.09	42.52	41.96	42.50	42.50	545,200
May 08, 2019	41.36	41.51	41.19	41.40	41.40	269,300
May 07, 2019	41.80	41.92	41.47	41.60	41.60	341,600
May 06, 2019	41.43	42.19	41.37	42.11	42.11	527,700
May 03, 2019	40.87	42.20	40.86	42.20	42.20	1,257,000
May 02, 2019	39.87	40.45	39.75	40.44	40.44	1,161,200
May 01, 2019	39.27	39.27	38.67	38.77	38.77	425,200
Apr 30, 2019	38.87	39.10	38.76	39.05	39.05	320,300
Apr 29, 2019	39.10	39.10	38.80	38.98	38.98	300,700
Apr 26, 2019	39.04	39.09	38.84	38.97	38.97	604,400
Apr 25, 2019	38.04	38.73	38.04	38.67	38.67	518,300
Apr 24, 2019	38.48	38.56	38.08	38.29	38.29	521,400
Apr 23, 2019	38.28	38.50	38.23	38.38	38.38	484,400
Apr 22, 2019	37.86	38.11	37.69	37.82	37.82	400,300
Apr 18, 2019	38.29	38.43	37.81	37.99	37.99	1,025,000
Apr 17, 2019	38.86	38.94	38.35	38.39	38.39	703,900
Apr 16, 2019	39.52	39.52	38.92	38.94	38.94	392,700
Apr 15, 2019	39.39	39.47	39.13	39.22	39.22	250,200
Apr 12, 2019	39.16	39.57	39.10	39.26	39.26	397,900
Apr 11, 2019	39.65	39.72	39.49	39.55	39.55	705,100
Apr 10, 2019	39.71	40.03	39.65	39.85	39.85	313,900
Apr 09, 2019	39.85	39.96	39.66	39.78	39.78	285,400
Apr 08, 2019	39.77	39.78	39.52	39.72	39.72	295,700
Apr 05, 2019	39.75	39.97	39.64	39.70	39.70	329,500
Apr 04, 2019	39.88	39.97	39.59	39.70	39.70	514,400
Apr 04, 2019	0.44 Dividend
Apr 03, 2019	40.34	40.53	40.16	40.24	39.80	413,300
Apr 02, 2019	40.19	40.38	40.10	40.32	39.88	284,100
Apr 01, 2019	40.58	40.65	40.31	40.46	40.02	266,200
Mar 29, 2019	40.00	40.19	39.88	40.11	39.67	288,500
Mar 28, 2019	40.36	40.37	39.96	40.12	39.68	455,000
Mar 27, 2019	40.01	40.17	39.73	40.13	39.69	469,600
Mar 26, 2019	40.37	40.38	40.07	40.16	39.72	357,000
Mar 25, 2019	39.95	40.08	39.80	39.84	39.40	444,700
Mar 22, 2019	39.90	40.20	39.87	39.89	39.45	515,000
Mar 21, 2019	40.17	40.66	40.17	40.32	39.88	557,900
Mar 20, 2019	39.91	40.25	39.88	40.11	39.67	434,500
Mar 19, 2019	40.31	40.31	39.87	39.97	39.53	407,800
Mar 18, 2019	39.65	39.70	39.43	39.67	39.24	357,800
Mar 15, 2019	39.62	39.88	39.53	39.66	39.23	592,200
Mar 14, 2019	39.41	39.51	39.20	39.39	38.96	337,200
Mar 13, 2019	39.27	39.41	39.16	39.34	38.91	1,215,600
Mar 12, 2019	39.10	39.39	38.87	39.08	38.65	1,229,300
Mar 11, 2019	38.79	38.89	38.69	38.79	38.37	802,700
Mar 08, 2019	38.62	38.70	38.33	38.49	38.07	514,600
Mar 07, 2019	38.81	38.86	38.55	38.56	38.14	282,300
Mar 06, 2019	39.04	39.13	38.74	38.82	38.40	430,200
Mar 05, 2019	38.74	39.23	38.74	39.15	38.72	496,100
Mar 04, 2019	38.97	38.99	38.57	38.66	38.24	405,400
Mar 01, 2019	38.79	38.92	38.63	38.87	38.44	622,700
Feb 28, 2019	38.30	38.81	38.29	38.64	38.22	436,000
Feb 27, 2019	38.39	38.73	38.35	38.57	38.15	483,800
Feb 26, 2019	38.15	38.40	38.10	38.26	37.84	414,200
Feb 25, 2019	38.44	38.44	38.16	38.24	37.82	240,600
Feb 22, 2019	37.90	38.20	37.86	38.17	37.75	473,600
Feb 21, 2019	38.14	38.26	37.82	37.92	37.51	556,900
Feb 20, 2019	37.96	38.38	37.94	38.31	37.89	571,700
Feb 19, 2019	37.95	38.23	37.95	38.19	37.77	642,900
Feb 15, 2019	37.93	38.09	37.68	38.09	37.67	902,500
Feb 14, 2019	37.95	38.27	37.80	37.97	37.55	629,500
Feb 13, 2019	38.19	38.32	37.99	38.31	37.89	685,800
Feb 12, 2019	38.56	38.59	38.30	38.44	38.02	1,223,900
Feb 11, 2019	38.06	38.52	38.05	38.44	38.02	1,854,900
Feb 08, 2019	39.87	40.19	39.76	40.19	39.75	878,700
Feb 07, 2019	39.52	40.78	39.43	40.32	39.88	1,744,000
Feb 06, 2019	38.21	38.47	38.21	38.34	37.92	707,100
Feb 05, 2019	38.14	38.56	38.13	38.39	37.97	527,100
Feb 04, 2019	37.86	38.06	37.77	38.02	37.60	399,700
Feb 01, 2019	37.85	37.95	37.67	37.74	37.33	340,800
Jan 31, 2019	38.07	38.24	37.94	38.06	37.64	334,700
Jan 30, 2019	37.76	38.00	37.57	38.00	37.58	333,700
Jan 29, 2019	37.86	37.88	37.47	37.53	37.12	364,300
Jan 28, 2019	37.44	37.68	37.30	37.56	37.15	374,900
Jan 25, 2019	37.83	37.87	37.64	37.85	37.44	400,700
Jan 24, 2019	37.56	37.89	37.54	37.75	37.34	460,700
Jan 23, 2019	37.87	38.13	37.68	38.10	37.68	898,200
Jan 22, 2019	37.49	37.81	37.48	37.68	37.27	797,100
Jan 18, 2019	38.37	38.40	37.92	37.97	37.55	1,092,700
Jan 17, 2019	37.75	38.21	37.75	38.13	37.71	317,300
Jan 16, 2019	37.71	37.84	37.63	37.69	37.28	654,200
Jan 15, 2019	36.89	37.58	36.89	37.57	37.16	917,200
Jan 14, 2019	37.15	37.25	36.99	37.13	36.72	568,200
Jan 11, 2019	37.56	37.66	37.33	37.65	37.24	632,100
Jan 10, 2019	37.37	37.52	37.18	37.43	37.02	702,600
Jan 09, 2019	36.66	37.14	36.66	36.99	36.59	1,532,400
Jan 08, 2019	36.45	36.61	36.13	36.58	36.18	737,300
Jan 07, 2019	37.01	37.01	36.17	36.30	35.90	955,600
Jan 04, 2019	36.19	36.96	36.15	36.73	36.33	695,700
Jan 03, 2019	35.87	35.95	35.39	35.51	35.12	842,800
Jan 02, 2019	36.46	36.69	36.22	36.40	36.00	819,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...