Smith & Nephew plc - SNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.1	36.13	36.13	36.43	36.01	536,149
February 19, 2026	35.75	35.67	35.67	35.84	35.3	826,400
February 18, 2026	35.96	36.26	36.26	36.31	35.89	970,600
February 17, 2026	35.87	35.72	35.72	36.06	35.47	450,531
February 13, 2026	36.1	36.18	36.18	36.25	35.66	884,900
February 12, 2026	35.56	35.53	35.53	35.83	35.45	736,700
February 11, 2026	35.3	35.3	35.3	35.3	34.92	682,100
February 10, 2026	34.67	35.38	35.38	35.5	34.67	1.21M
February 09, 2026	34.8	35.06	35.06	35.07	34.52	801,400
February 06, 2026	34.21	34.69	34.69	34.72	34.2	734,836
February 05, 2026	34.7	35.17	35.17	35.35	34.66	1.75M
February 04, 2026	34.83	35.09	35.09	35.33	34.72	1.02M
February 03, 2026	33.79	34.18	34.18	34.21	33.75	656,317
February 02, 2026	34.12	34.26	34.26	34.26	34.03	638,000
January 30, 2026	34.35	34.14	34.14	34.42	33.85	873,300
January 29, 2026	33.96	33.66	33.66	33.96	33.29	839,749
January 28, 2026	33.94	33.86	33.86	34.02	33.58	587,671
January 27, 2026	33.89	34.08	34.08	34.27	33.89	1.03M
January 26, 2026	33.77	33.77	33.77	33.92	33.68	539,709
January 23, 2026	33.05	33.31	33.31	33.31	32.94	630,000
January 22, 2026	32.98	33.08	33.08	33.28	32.97	1.32M
January 21, 2026	32.91	32.78	32.78	33.02	32.45	1.53M
January 20, 2026	32.29	32.17	32.17	32.38	32.08	1.01M
January 16, 2026	33.12	32.7	32.7	33.18	32.7	1.3M
January 15, 2026	32.94	32.89	32.89	33.23	32.8	1.18M
January 14, 2026	32.26	32.92	32.92	34.13	32.04	1.87M
January 13, 2026	32.71	31.9	31.9	32.77	31.89	1.64M
January 12, 2026	33.86	33.68	33.68	33.94	33.51	887,423
January 09, 2026	34.03	33.57	33.57	34.07	33.53	712,200
January 08, 2026	33.54	34.16	34.16	34.21	33.53	428,337
January 07, 2026	33.74	33.7	33.7	33.9	33.61	699,315
January 06, 2026	33.5	33.9	33.9	34.2	33.5	744,207
January 05, 2026	32.74	33.34	33.34	33.39	32.67	893,332
January 02, 2026	32.91	32.88	32.88	32.92	32.42	1.43M
December 31, 2025	33.15	32.81	32.81	33.19	32.76	400,520
December 30, 2025	33.11	33.08	33.08	33.24	33.01	331,610
December 29, 2025	33.21	33.14	33.14	33.25	32.93	552,965
December 26, 2025	32.9	33.04	33.04	33.06	32.66	545,144
December 24, 2025	32.71	32.84	32.84	32.85	32.69	365,300
December 23, 2025	33.1	32.79	32.79	33.1	32.7	679,533
December 22, 2025	32.97	33.12	33.12	33.23	32.89	628,600
December 19, 2025	32.82	32.82	32.82	33	32.66	517,000
December 18, 2025	32.73	32.7	32.7	32.95	32.7	231,332
December 17, 2025	32.5	32.54	32.54	32.95	32.45	269,400
December 16, 2025	32.24	32.31	32.31	32.4	32.08	434,700
December 15, 2025	32.34	32.23	32.23	32.39	32.06	1.11M
December 12, 2025	32.49	32.63	32.63	32.64	32.26	804,033
December 11, 2025	33.13	32.79	32.79	33.23	32.46	896,340
December 10, 2025	33.1	33.44	33.44	33.6	33.08	388,700
December 09, 2025	33.36	33	33	33.5	32.97	512,632
December 08, 2025	33.84	33.49	33.49	33.91	33.41	774,700
December 05, 2025	33.37	33.48	33.48	33.84	33.36	628,375
December 04, 2025	33.06	32.73	32.73	33.12	32.68	293,137
December 03, 2025	32.78	32.96	32.96	33.04	32.78	345,300
December 02, 2025	32.73	32.44	32.44	32.74	32.34	368,600
December 01, 2025	32.88	32.72	32.72	33.04	32.71	486,100
November 28, 2025	33.32	33.28	33.28	33.37	33.2	167,416
November 26, 2025	33.29	33.41	33.41	33.56	33.29	324,722
November 25, 2025	33.06	33.42	33.42	33.5	33.05	474,820
November 24, 2025	32.89	32.88	32.88	32.97	32.65	474,021

Smith & Nephew plc (SNN) NYSE