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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	36.63	36.62	36.62	36.69	36.49	461,775
August 13, 2025	36.59	36.78	36.78	36.84	36.52	438,300
August 12, 2025	36.31	36.23	36.23	36.41	36.1	886,500
August 11, 2025	35.96	35.96	35.96	36.06	35.84	480,600
August 08, 2025	35.94	36.14	36.14	36.2	35.73	1.33M
August 07, 2025	36.35	36.08	36.08	36.56	35.81	1.43M
August 06, 2025	35.62	35.5	35.5	35.83	35.44	1.35M
August 05, 2025	35.32	35.48	35.48	35.88	34.73	3.88M
August 04, 2025	30.39	30.79	30.79	30.83	30.33	1.62M
August 01, 2025	30.58	30.83	30.83	30.92	30.33	951,119
July 31, 2025	30.91	30.56	30.56	30.93	30.5	934,709
July 30, 2025	31.2	30.93	30.93	31.3	30.83	546,924
July 29, 2025	31.36	31.6	31.6	31.6	31.22	446,111
July 28, 2025	31.33	31.18	31.18	31.38	31.09	531,041
July 25, 2025	31.33	31.67	31.67	31.69	31.27	514,702
July 24, 2025	31.63	31.48	31.48	31.73	31.47	716,400
July 23, 2025	31.36	31.84	31.84	31.84	31.33	760,900
July 22, 2025	30.41	30.93	30.93	30.96	30.4	949,146
July 21, 2025	30.27	30.28	30.28	30.46	30.19	718,639
July 18, 2025	30.22	30.17	30.17	30.28	30.06	724,600
July 17, 2025	29.87	29.88	29.88	30.08	29.77	846,200
July 16, 2025	29.44	29.57	29.57	29.65	29.27	912,100
July 15, 2025	29.95	29.33	29.33	29.96	29.29	1.67M
July 14, 2025	30.05	30.04	30.04	30.18	29.86	634,400
July 11, 2025	30.42	30.28	30.28	30.65	30.27	1.29M
July 10, 2025	30.55	31.07	31.07	31.43	30.47	2.87M
July 09, 2025	30.46	30.69	30.69	30.76	30.05	3.96M
July 08, 2025	29.62	29.77	29.77	29.9	29.5	1.23M
July 07, 2025	30.3	29.94	29.94	30.32	29.88	987,102
July 03, 2025	30.26	30.28	30.28	30.28	30.13	274,900
July 02, 2025	30.2	30.16	30.16	30.22	29.99	543,734
July 01, 2025	30.35	30.6	30.6	30.77	30.2	790,000
June 30, 2025	30.47	30.63	30.63	30.69	30.43	626,237
June 27, 2025	30.22	30.22	30.22	30.37	30.12	882,900
June 26, 2025	30.11	30.21	30.21	30.27	30.05	853,900
June 25, 2025	29.58	29.9	29.9	29.99	29.5	855,900
June 24, 2025	29.64	29.85	29.85	29.9	29.39	1.85M
June 23, 2025	28.8	29.17	29.17	29.18	28.8	900,900
June 20, 2025	29.24	28.83	28.83	29.27	28.79	1.49M
June 18, 2025	28.64	28.58	28.58	28.76	28.4	890,947
June 17, 2025	29.19	28.63	28.63	29.25	28.49	1.31M
June 16, 2025	29.52	29.31	29.31	29.65	29.24	816,430
June 13, 2025	29.66	29.39	29.39	29.83	29.27	838,200
June 12, 2025	30.36	30.11	30.11	30.36	29.98	1.22M
June 11, 2025	30.19	30.13	30.13	30.38	30.1	720,117
June 10, 2025	30.08	30.06	30.06	30.29	30.02	607,210
June 09, 2025	30.03	29.88	29.88	30.07	29.84	615,100
June 06, 2025	30.34	30.26	30.26	30.4	30.17	1.32M
June 05, 2025	30.11	30.3	30.3	30.4	30.04	897,247
June 04, 2025	29.29	29.27	29.27	29.42	29.18	492,426
June 03, 2025	29.07	29.12	29.12	29.21	28.94	535,135
June 02, 2025	29.05	29.15	29.15	29.27	28.89	809,400
May 30, 2025	28.83	28.96	28.96	29	28.72	459,042
May 29, 2025	28.88	28.82	28.82	28.96	28.66	411,219
May 28, 2025	28.64	28.61	28.61	28.85	28.55	438,223
May 27, 2025	29.07	28.92	28.92	29.21	28.84	541,200
May 23, 2025	28.44	28.63	28.63	28.71	28.33	948,581
May 22, 2025	28.54	28.4	28.4	28.54	28.23	659,600

Smith & Nephew plc (SNN) NYSE