Smith & Nephew plc SNN
NYSE
$27,86+0,19 (+%0,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |