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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Smith & Nephew plc (SNN) NYSE