Smith & Nephew plc (SNN) NYSE

Currency In USD

SNN Historical Return

If you invested $1000 in Smith & Nephew plc (SNN) 10 years ago, it would be worth $1,193.65 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $911.09, while $1000 invested 1 year ago would be worth $1,048.16. This corresponds to total returns of 19.36%, -8.89%, 4.82%, respectively, with annualized returns of 1.78%, -1.84%, 4.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SNN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	31.59	31.56	31.56	31.59	31.2	1.51M
July 30, 2026	32.41	32.33	32.33	32.55	31.99	1.58M
July 29, 2026	32.26	32.66	32.66	32.76	32.16	2.91M
July 28, 2026	31.5	32.56	32.56	32.57	31.49	3.31M
July 27, 2026	30.87	31.12	31.12	31.23	30.75	1.69M
July 23, 2026	29.62	29.77	29.77	29.86	29.54	1.2M
July 22, 2026	30.48	29.94	29.94	30.48	29.89	1.07M
July 21, 2026	30	30.21	30.21	30.21	29.84	1.13M
July 20, 2026	30.72	30.43	30.43	30.75	30.37	2.32M
July 17, 2026	31.53	30.59	30.59	31.53	30.51	2.03M
July 16, 2026	30.88	31.41	31.41	31.5	30.82	2.6M
July 15, 2026	30.23	30.8	30.8	31.15	30.23	2.68M
July 14, 2026	30.02	29.83	29.83	30.04	29.58	1.96M
July 13, 2026	30.83	31.08	31.08	31.27	30.76	1.67M
July 10, 2026	30.75	30.7	30.7	30.84	30.51	1.76M
July 09, 2026	29.9	30.4	30.4	30.4	29.85	1.4M
July 08, 2026	30.11	29.95	29.95	30.21	29.92	983,273
July 07, 2026	31	30.48	30.48	31.03	30.38	899,290
July 06, 2026	30.3	30.55	30.55	30.55	29.89	1.3M
July 02, 2026	29.57	30.25	30.25	30.3	29.53	1.71M
July 01, 2026	28.99	28.73	28.73	29.29	28.73	2.14M
June 30, 2026	29.87	28.81	28.81	29.87	28.56	3.8M
June 29, 2026	30.41	30.28	30.28	30.47	30.21	1.05M
June 26, 2026	29.96	30.04	30.04	30.27	29.86	1.72M
June 25, 2026	30.16	30.22	30.22	30.64	30.11	1.32M
June 24, 2026	30.16	30.26	30.26	30.6	30.16	1.45M
June 23, 2026	29.58	29.61	29.61	29.87	29.52	986,479
June 22, 2026	29.91	29.39	29.39	29.94	29.37	1.16M
June 18, 2026	29.79	30.08	30.08	30.24	29.76	1.05M
June 17, 2026	30.36	30.07	30.07	30.47	29.86	1.72M
June 16, 2026	30.73	30.5	30.5	30.74	30.42	849,254
June 15, 2026	30.77	30.46	30.46	30.79	30.35	682,403
June 12, 2026	30.7	30.57	30.57	30.74	30.36	698,104
June 11, 2026	30.84	30.67	30.67	30.98	30.37	1.17M
June 10, 2026	31.18	30.9	30.9	31.38	30.9	720,296
June 09, 2026	30.87	31.32	31.32	31.4	30.85	1.41M
June 08, 2026	30.48	30.34	30.34	30.66	30.33	1M
June 05, 2026	30.96	30.61	30.61	31.08	30.59	1.75M
June 04, 2026	30.3	30.85	30.85	30.92	30.2	2.43M
June 03, 2026	29.45	29.93	29.93	30	29.45	1.38M
June 02, 2026	29.26	29.36	29.36	29.64	29.12	1.29M
June 01, 2026	29.64	29.48	29.48	29.68	29.27	595,220
May 29, 2026	29.89	29.69	29.69	30.13	29.68	810,579
May 28, 2026	29.67	29.77	29.77	30	29.64	975,341
May 27, 2026	30.58	30.21	30.21	30.64	29.91	1.22M
May 26, 2026	30.74	30.43	30.43	30.77	30.38	1.47M
May 22, 2026	30.72	30.53	30.53	30.81	30.49	37,496
May 21, 2026	30.69	30.76	30.76	30.91	30.47	672,680
May 20, 2026	30.82	31.01	31.01	31.09	30.61	1.13M
May 19, 2026	30.79	30.84	30.84	31.15	30.48	1.43M
May 18, 2026	29.77	30.3	30.3	30.38	29.77	1.03M
May 15, 2026	29.75	29.54	29.54	29.89	29.54	796,409
May 14, 2026	29.78	29.72	29.72	29.94	29.6	932,033
May 13, 2026	29.68	29.82	29.82	30.06	29.61	1.48M
May 12, 2026	29.31	30.06	30.06	30.07	29.31	915,635
May 11, 2026	29.69	29.1	29.1	29.75	29.08	1.45M
May 08, 2026	30.22	29.95	29.95	30.26	29.56	1.07M
May 07, 2026	30.08	30.05	30.05	30.54	30.05	1.24M
May 06, 2026	30.68	30.26	30.26	30.85	29.87	3.61M
May 05, 2026	31.35	31.31	31.31	31.63	31.15	2M