Smith & Nephew plc (SNN) NYSE

32.14

+0.045(+0.14%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31.54	32.14	32.14	32.17	31.47	854,592
April 01, 2026	31.91	32.09	32.09	32.14	31.63	588,677
March 31, 2026	31.66	31.78	31.78	31.91	31.21	519,381
March 30, 2026	31.95	31.59	31.59	31.99	31.54	503,504
March 27, 2026	31.99	31.64	31.64	31.99	31.62	963,617
March 26, 2026	32.15	32.27	32.27	32.6	32.15	835,214
March 25, 2026	32.49	32.45	32.45	32.58	32.12	426,098
March 24, 2026	32.24	32.16	32.16	32.39	32.05	632,187
March 23, 2026	32.26	31.94	31.94	32.55	31.82	570,973
March 20, 2026	32.4	31.94	31.94	32.42	31.79	725,915
March 19, 2026	32.19	32.34	32.34	32.56	32.11	709,410
March 18, 2026	33.51	32.93	32.93	33.52	32.88	449,656
March 17, 2026	33.35	33.37	33.37	33.48	33.23	298,086
March 16, 2026	33.11	33.08	33.08	33.39	33.01	365,421
March 13, 2026	33.16	32.96	32.96	33.23	32.9	554,558
March 12, 2026	33.34	33.04	33.04	33.67	33.01	692,405
March 11, 2026	32.88	33.36	33.36	33.48	32.53	1.17M
March 10, 2026	34.09	33.07	33.07	34.09	32.97	1.44M
March 09, 2026	33.78	34.08	34.08	34.1	33.31	786,891
March 06, 2026	34.77	34.31	34.31	34.83	34.17	760,422
March 05, 2026	34.87	34.85	34.85	35.18	34.58	1.82M
March 04, 2026	36.53	36.36	36.36	36.68	35.69	1.15M
March 03, 2026	36.26	36.75	36.75	36.85	35.49	1.06M
March 02, 2026	35.39	35.76	35.76	35.79	34.82	1.74M
February 27, 2026	36.55	36.9	36.9	37.09	36.49	1.27M
February 26, 2026	36.43	36.68	36.68	36.77	36.43	639,406
February 25, 2026	36.15	36.29	36.29	36.56	36.15	776,224
February 24, 2026	36.41	35.97	35.97	36.44	35.89	459,611
February 23, 2026	36.01	36.19	36.19	36.24	35.94	352,300
February 20, 2026	36.1	36.13	0	36.43	36.01	536,149
February 19, 2026	35.75	35.67	0	35.84	35.3	826,400
February 18, 2026	35.96	36.26	0	36.31	35.89	970,600
February 17, 2026	35.87	35.72	0	36.04	35.48	471,528
February 13, 2026	36.1	36.18	0	36.25	35.66	884,900
February 12, 2026	35.56	35.53	0	35.83	35.45	736,700
February 11, 2026	35.3	35.3	0	35.3	34.92	682,100
February 10, 2026	34.67	35.38	0	35.5	34.67	1.21M
February 09, 2026	34.8	35.06	0	35.07	34.52	801,400
February 06, 2026	34.21	34.69	0	34.72	34.2	734,836
February 05, 2026	34.7	35.17	0	35.35	34.66	1.75M
February 04, 2026	34.83	35.09	0	35.33	34.72	1.02M
February 03, 2026	33.79	34.18	0	34.21	33.75	656,317
February 02, 2026	34.12	34.26	0	34.26	34.03	638,000
January 30, 2026	34.35	34.14	0	34.42	33.85	873,300
January 29, 2026	33.96	33.66	0	33.96	33.29	839,749
January 28, 2026	33.94	33.86	0	34.02	33.58	587,671
January 27, 2026	33.89	34.08	0	34.27	33.89	1.03M
January 26, 2026	33.77	33.77	0	33.92	33.68	539,709
January 23, 2026	33.05	33.31	0	33.31	32.94	630,000
January 22, 2026	32.98	33.08	0	33.28	32.97	1.32M
January 21, 2026	32.91	32.78	0	33.02	32.45	1.53M
January 20, 2026	32.29	32.17	0	32.38	32.08	1.01M
January 16, 2026	33.12	32.7	0	33.18	32.7	1.3M
January 15, 2026	32.94	32.89	0	33.23	32.8	1.18M
January 14, 2026	32.26	32.92	0	34.13	32.04	1.87M
January 13, 2026	32.71	31.9	0	32.77	31.89	1.64M
January 12, 2026	33.86	33.68	0	33.94	33.51	887,423
January 09, 2026	34.03	33.57	0	34.07	33.53	712,200
January 08, 2026	33.54	34.16	0	34.21	33.53	428,337
January 07, 2026	33.74	33.7	0	33.9	33.61	699,315