Smith & Nephew plc (SNN) NYSE

32.92

+1.02(+3.20%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.37	32.99	32.99	33.06	32.31	433,532
November 20, 2025	32.44	31.99	31.99	32.51	31.95	392,900
November 19, 2025	32.56	32.28	32.28	32.63	32.22	447,000
November 18, 2025	32.43	32.54	32.54	32.74	32.23	531,000
November 17, 2025	32.78	32.57	32.57	32.92	32.45	599,644
November 14, 2025	32.74	32.69	32.69	32.82	32.6	586,300
November 13, 2025	33.24	32.97	32.97	33.37	32.96	482,100
November 12, 2025	33.22	33.47	33.47	33.66	33.2	444,600
November 11, 2025	33.1	33.28	33.28	33.4	33.05	390,300
November 10, 2025	33.16	33.35	33.35	33.4	33.1	637,800
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