Smith & Nephew plc SNN
NYSE
$27.86+0.19 (+0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $27.67 | +1.58% | $27.39 | $27.67 | $27.23 | 1.01M |
| 2026-10-09 | $27.24 | +1.04% | $27.20 | $27.35 | $26.99 | 982.90K |
| 2026-10-08 | $26.96 | +0.26% | $26.56 | $26.97 | $26.46 | 1.05M |
| 2026-10-07 | $26.89 | +0.07% | $27.05 | $27.14 | $26.84 | 1.05M |
| 2026-10-06 | $26.87 | -0.19% | $27.10 | $27.14 | $26.68 | 1.60M |
| 2026-10-05 | $26.92 | +1.89% | $26.47 | $27.00 | $26.45 | 1.87M |
| 2026-10-02 | $26.42 | -0.60% | $26.34 | $26.50 | $26.12 | 1.23M |
| 2026-10-01 | $26.58 | -1.41% | $26.80 | $26.88 | $26.38 | 1.66M |
| 2026-09-30 | $26.96 | +0.04% | $27.21 | $27.24 | $26.85 | 1.18M |
| 2026-09-29 | $26.95 | -0.48% | $26.70 | $26.96 | $26.65 | 673.00K |
| 2026-09-28 | $27.08 | +0.63% | $26.96 | $27.14 | $26.85 | 826.50K |
| 2026-09-25 | $26.91 | +0.86% | $26.41 | $26.95 | $26.40 | 1.38M |
| 2026-09-24 | $26.68 | -0.52% | $26.83 | $26.87 | $26.52 | 1.49M |
| 2026-09-23 | $26.82 | -2.47% | $27.06 | $27.27 | $26.70 | 1.79M |
| 2026-09-22 | $27.50 | -0.69% | $27.77 | $27.83 | $27.46 | 897.70K |
| 2026-09-21 | $27.69 | +0.47% | $27.73 | $27.75 | $27.48 | 1.17M |
| 2026-09-18 | $27.56 | -0.79% | $27.55 | $27.66 | $27.43 | 1.45M |
| 2026-09-17 | $27.78 | -0.07% | $27.80 | $27.83 | $27.50 | 1.17M |
| 2026-09-16 | $27.80 | -0.75% | $27.90 | $28.10 | $27.77 | 871.30K |
| 2026-09-15 | $28.01 | -1.37% | $28.12 | $28.19 | $27.96 | 1.67M |
| 2026-09-14 | $28.40 | +3.27% | $28.41 | $28.51 | $28.19 | 1.45M |
| 2026-09-11 | $27.50 | -0.43% | $27.87 | $27.91 | $27.23 | 1.14M |
| 2026-09-10 | $27.62 | -0.65% | $27.96 | $28.02 | $27.56 | 1.69M |
| 2026-09-09 | $27.80 | -0.25% | $27.77 | $27.94 | $27.56 | 1.97M |
| 2026-09-08 | $27.87 | -3.46% | $29.16 | $29.16 | $27.57 | 3.64M |
| 2026-09-04 | $28.87 | +0.63% | $28.77 | $29.02 | $28.69 | 851.00K |
| 2026-09-03 | $28.69 | +0.10% | $29.03 | $29.24 | $28.48 | 3.20M |
| 2026-09-02 | $28.66 | -1.07% | $28.61 | $29.16 | $28.58 | 3.38M |
| 2026-09-01 | $28.97 | +0.73% | $29.63 | $29.69 | $28.90 | 2.78M |
| 2026-08-31 | $28.76 | -0.72% | $29.21 | $29.21 | $28.76 | 4.30M |
| 2026-08-28 | $28.97 | -0.55% | $28.89 | $29.03 | $28.75 | 1.49M |
| 2026-08-27 | $29.13 | -0.58% | $29.14 | $29.34 | $29.04 | 1.11M |
| 2026-08-26 | $29.30 | +0.27% | $29.29 | $29.44 | $29.16 | 2.38M |
| 2026-08-25 | $29.22 | -1.35% | $29.34 | $29.37 | $29.11 | 1.83M |
| 2026-08-24 | $29.62 | +1.23% | $29.43 | $29.74 | $29.40 | 1.05M |
| 2026-08-21 | $29.26 | +0.76% | $28.80 | $29.31 | $28.71 | 823.30K |
| 2026-08-20 | $29.04 | -0.92% | $29.35 | $29.62 | $29.02 | 1.24M |
| 2026-08-19 | $29.31 | -2.91% | $29.24 | $29.91 | $29.16 | 1.86M |
| 2026-08-18 | $30.19 | +1.72% | $30.19 | $30.40 | $30.13 | 682.90K |
| 2026-08-17 | $29.68 | -0.44% | $29.66 | $29.83 | $29.55 | 774.80K |
| 2026-08-14 | $29.81 | -1.00% | $29.85 | $29.92 | $29.63 | 1.07M |
| 2026-08-13 | $30.11 | +0.90% | $30.11 | $30.33 | $29.88 | 979.70K |
| 2026-08-12 | $29.84 | -0.57% | $29.83 | $29.92 | $29.52 | 890.20K |
| 2026-08-11 | $30.01 | -0.23% | $30.07 | $30.23 | $29.98 | 859.10K |
| 2026-08-10 | $30.08 | -0.10% | $29.79 | $30.12 | $29.76 | 1.09M |
| 2026-08-07 | $30.11 | +1.41% | $29.96 | $30.26 | $29.84 | 1.52M |
| 2026-08-06 | $29.69 | -1.46% | $29.73 | $29.93 | $29.48 | 1.20M |
| 2026-08-05 | $30.13 | -1.02% | $30.01 | $30.15 | $29.61 | 1.57M |
| 2026-08-04 | $30.44 | -5.32% | $30.77 | $30.94 | $30.14 | 2.92M |
| 2026-08-03 | $32.15 | +1.87% | $32.59 | $32.92 | $32.15 | 1.69M |
| 2026-07-31 | $31.56 | -2.38% | $31.59 | $31.59 | $31.20 | 1.84M |
| 2026-07-30 | $32.33 | -1.01% | $32.41 | $32.55 | $31.99 | 1.60M |
| 2026-07-29 | $32.66 | +0.31% | $32.26 | $32.76 | $32.16 | 3.26M |
| 2026-07-28 | $32.56 | +4.63% | $31.50 | $32.57 | $31.49 | 3.41M |
| 2026-07-27 | $31.12 | +1.80% | $30.87 | $31.23 | $30.75 | 1.69M |
| 2026-07-24 | $30.57 | +2.69% | $30.09 | $30.62 | $30.02 | 1.22M |
| 2026-07-23 | $29.77 | -0.57% | $29.62 | $29.86 | $29.54 | 1.20M |
| 2026-07-22 | $29.94 | -0.89% | $30.48 | $30.48 | $29.89 | 1.07M |
| 2026-07-21 | $30.21 | -0.72% | $30.00 | $30.21 | $29.84 | 1.13M |
| 2026-07-20 | $30.43 | -0.52% | $30.72 | $30.75 | $30.37 | 2.32M |
| 2026-07-17 | $30.59 | -2.61% | $31.53 | $31.53 | $30.51 | 2.03M |
| 2026-07-16 | $31.41 | +1.98% | $30.88 | $31.50 | $30.82 | 2.60M |
| 2026-07-15 | $30.80 | +3.25% | $30.23 | $31.15 | $30.23 | 2.68M |
| 2026-07-14 | $29.83 | -4.02% | $30.02 | $30.04 | $29.58 | 1.96M |
| 2026-07-13 | $31.08 | +1.24% | $30.83 | $31.27 | $30.76 | 1.67M |
| 2026-07-10 | $30.70 | +0.99% | $30.75 | $30.84 | $30.51 | 1.76M |
| 2026-07-09 | $30.40 | +1.50% | $29.90 | $30.40 | $29.85 | 1.40M |
| 2026-07-08 | $29.95 | -1.74% | $30.11 | $30.21 | $29.92 | 983.30K |
| 2026-07-07 | $30.48 | -0.23% | $31.00 | $31.03 | $30.38 | 899.30K |
| 2026-07-06 | $30.55 | +0.99% | $30.30 | $30.55 | $29.89 | 1.30M |
| 2026-07-02 | $30.25 | +5.29% | $29.57 | $30.30 | $29.53 | 1.71M |
| 2026-07-01 | $28.73 | -0.28% | $28.99 | $29.29 | $28.73 | 2.14M |
| 2026-06-30 | $28.81 | -4.85% | $29.87 | $29.87 | $28.56 | 3.80M |
| 2026-06-29 | $30.28 | +0.80% | $30.41 | $30.47 | $30.21 | 1.05M |
| 2026-06-26 | $30.04 | -0.60% | $29.96 | $30.27 | $29.86 | 1.72M |
| 2026-06-25 | $30.22 | -0.13% | $30.16 | $30.64 | $30.11 | 1.32M |
| 2026-06-24 | $30.26 | +2.20% | $30.16 | $30.60 | $30.16 | 1.45M |
| 2026-06-23 | $29.61 | +0.75% | $29.58 | $29.87 | $29.52 | 986.50K |
| 2026-06-22 | $29.39 | -2.29% | $29.91 | $29.94 | $29.37 | 1.16M |
| 2026-06-18 | $30.08 | +0.03% | $29.79 | $30.24 | $29.76 | 1.05M |
| 2026-06-17 | $30.07 | -1.41% | $30.36 | $30.47 | $29.86 | 1.72M |
| 2026-06-16 | $30.50 | +0.13% | $30.73 | $30.74 | $30.42 | 849.30K |
| 2026-06-15 | $30.46 | -0.36% | $30.77 | $30.79 | $30.35 | 682.40K |
| 2026-06-12 | $30.57 | -0.33% | $30.70 | $30.74 | $30.36 | 698.10K |
| 2026-06-11 | $30.67 | -0.74% | $30.84 | $30.98 | $30.37 | 1.17M |
| 2026-06-10 | $30.90 | -1.34% | $31.18 | $31.38 | $30.90 | 720.30K |
| 2026-06-09 | $31.32 | +3.23% | $30.87 | $31.40 | $30.85 | 1.41M |
| 2026-06-08 | $30.34 | -0.88% | $30.48 | $30.66 | $30.33 | 1.00M |
| 2026-06-05 | $30.61 | -0.78% | $30.96 | $31.08 | $30.59 | 1.75M |
| 2026-06-04 | $30.85 | +3.07% | $30.30 | $30.92 | $30.20 | 2.43M |