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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.83	33.23	33.23	33.6	32.76	1M
November 06, 2025	31.87	32.45	32.45	32.63	31.83	1.66M
November 05, 2025	36.5	36.76	36.76	36.91	36.22	971,600
November 04, 2025	36.48	37.02	37.02	37.08	36.46	707,100
November 03, 2025	36.62	36.77	36.77	36.85	36.49	511,200
October 31, 2025	36.55	36.82	36.82	36.94	36.36	496,008
October 30, 2025	35.81	35.77	35.77	36.05	35.75	266,717
October 29, 2025	36.5	35.78	35.78	36.5	35.74	329,200
October 28, 2025	36.55	36.54	36.54	36.69	36.42	344,549
October 27, 2025	36.59	36.68	36.68	36.73	36.38	424,225
October 24, 2025	36.76	36.59	36.59	36.76	36.43	703,800
October 23, 2025	36.85	36.49	36.49	37.02	36.48	1.08M
October 22, 2025	36.59	37.17	37.17	37.51	36.59	479,709
October 21, 2025	36.4	36.53	36.53	36.63	36.4	312,900
October 20, 2025	36.38	36.33	36.33	36.53	36.27	445,114
October 17, 2025	35.97	36.34	36.34	36.35	35.91	605,300
October 16, 2025	35.68	35.81	35.81	36.04	35.55	334,731
October 15, 2025	35.19	35.37	35.37	35.52	35.13	762,000
October 14, 2025	34.74	35.26	35.26	35.29	34.69	1.48M
October 13, 2025	35	35.21	35.21	35.35	34.92	712,549
October 10, 2025	35.69	35.11	35.11	35.7	35.01	868,000
October 09, 2025	35.97	35.72	35.72	36.06	35.7	797,200
October 08, 2025	35.72	35.93	35.93	35.99	35.7	427,108
October 07, 2025	35.87	35.73	35.73	35.99	35.66	386,300
October 06, 2025	36.46	35.91	35.91	36.48	35.9	502,448
October 03, 2025	36.18	36.32	36.32	36.47	36.16	459,367
October 02, 2025	36.37	36.45	36.17	36.54	36.16	538,844
October 01, 2025	36.45	36.8	36.51	36.83	36.19	1M
September 30, 2025	35.69	36.29	36.01	36.31	35.62	389,000
September 29, 2025	35.64	35.5	35.22	35.81	35.42	595,200
September 26, 2025	35.56	35.42	35.42	35.62	35.35	497,147
September 25, 2025	35.59	35.28	35.28	35.7	35.07	693,644
September 24, 2025	35.96	35.84	35.84	36.06	35.73	987,200
September 23, 2025	36.49	36.1	36.1	36.66	36.07	958,301
September 22, 2025	36.62	36.52	36.52	36.64	36.37	644,934
September 19, 2025	36.88	36.85	36.85	37.03	36.81	447,000
September 18, 2025	37.05	37.03	37.03	37.15	36.92	419,100
September 17, 2025	37.35	37.31	37.31	37.64	37.23	575,800
September 16, 2025	37.55	37.39	37.39	37.55	37.28	896,338
September 15, 2025	37.75	37.38	37.38	37.78	37.1	1.2M
September 12, 2025	38.44	37.78	37.78	38.44	37.7	1.03M
September 11, 2025	38.3	38.53	38.53	38.59	38.26	634,800
September 10, 2025	38.42	37.96	37.96	38.48	37.92	477,200
September 09, 2025	38.45	38.7	38.7	38.79	38.45	994,152
September 08, 2025	38.35	38.4	38.4	38.43	38.1	689,442
September 05, 2025	38.32	38.09	38.09	38.41	38.01	1.04M
September 04, 2025	37.66	37.64	37.64	37.8	37.58	541,500
September 03, 2025	37.11	37.35	37.35	37.4	37.03	538,343
September 02, 2025	36.57	36.9	36.9	37.01	36.53	627,500
August 29, 2025	37.27	37.45	37.45	37.49	37.19	484,400
August 28, 2025	37.12	37.23	37.23	37.29	37.02	318,700
August 27, 2025	37.19	37.25	37.25	37.34	37.16	359,344
August 26, 2025	37.22	37.3	37.3	37.35	37.02	429,809
August 25, 2025	37.45	37.15	37.15	37.65	37.15	398,028
August 22, 2025	37.21	37.49	37.49	37.58	37.08	603,940
August 21, 2025	37.17	36.97	36.97	37.32	36.96	643,202
August 20, 2025	37.27	37.41	37.41	37.58	37.26	542,121
August 19, 2025	36.55	36.88	36.88	36.89	36.47	902,100
August 18, 2025	36.64	36.29	36.29	36.64	36.24	671,099
August 15, 2025	36.43	36.2	36.2	36.63	35.99	1.13M

Smith & Nephew plc (SNN) NYSE