Australia markets open in 1 hour 31 minutes

Smith & Nephew plc (SNN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.80+0.44 (+1.81%)
At close: 04:00PM EDT
24.78 -0.02 (-0.08%)
After hours: 05:58PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202424.4624.8224.3724.8024.801,242,871
22 Apr 202423.9424.4023.8724.3624.361,383,000
19 Apr 202423.9424.0223.8023.8423.84834,500
18 Apr 202423.9024.2123.8524.0124.011,443,400
17 Apr 202424.0424.0523.8323.9223.921,065,900
16 Apr 202423.8023.9923.6523.8023.80976,500
15 Apr 202423.9924.0823.7223.8023.80916,600
12 Apr 202424.1924.1923.6623.7723.771,068,200
11 Apr 202424.5924.6424.3624.5224.52562,800
10 Apr 202424.4124.5024.2424.3524.35483,000
09 Apr 202424.5424.7224.5324.6624.66540,100
08 Apr 202424.4724.5324.3224.3524.35852,400
05 Apr 202424.3024.5524.2924.4724.47493,300
04 Apr 202424.5824.6124.2224.3424.34644,000
03 Apr 202424.5124.7324.4024.6124.61804,500
02 Apr 202424.5024.7424.1724.2724.271,366,600
01 Apr 202424.8524.8624.1924.5424.541,401,700
01 Apr 20240.462 Dividend
28 Mar 202425.6525.8525.3225.3624.903,057,200
27 Mar 202426.2326.5226.2026.3425.861,176,700
26 Mar 202425.8726.1325.8626.0825.60777,100
25 Mar 202425.9926.0725.7325.8425.37743,500
22 Mar 202426.3526.3626.1226.2025.72316,200
21 Mar 202426.2426.3726.0726.0825.60880,600
20 Mar 202426.4226.5226.1726.4225.94633,200
19 Mar 202426.7126.9626.7126.9326.44520,300
18 Mar 202426.8626.9226.6726.6726.18391,800
15 Mar 202427.2527.3126.9227.0126.52689,200
14 Mar 202427.7827.8227.3627.4826.98543,800
13 Mar 202427.8228.0127.7627.8227.31406,600
12 Mar 202428.0628.1527.8928.0027.49766,400
11 Mar 202427.6727.9627.5927.9427.43958,900
08 Mar 202427.6527.7927.5627.6527.15935,000
07 Mar 202427.7327.8427.3527.5427.041,104,500
06 Mar 202427.1527.4427.0927.4326.93782,000
05 Mar 202426.6826.7026.5126.6226.14688,300
04 Mar 202426.2626.5526.2226.5026.02801,500
01 Mar 202426.3826.5826.1526.4225.94945,600
29 Feb 202426.3826.6026.2126.5126.031,331,900
28 Feb 202427.0027.1626.3726.4325.951,422,900
27 Feb 202428.5628.6427.7927.9627.451,789,100
26 Feb 202428.5328.6928.3828.5328.011,172,200
23 Feb 202428.6628.9028.6228.8828.351,121,700
22 Feb 202428.6028.9328.4928.8628.33778,500
21 Feb 202428.6228.6528.4228.5828.06685,700
20 Feb 202428.5628.6128.3628.4927.971,064,400
16 Feb 202428.0028.2627.8928.0627.55471,300
15 Feb 202427.9228.1527.8928.0227.51497,400
14 Feb 202427.6927.7627.5227.7327.22449,700
13 Feb 202427.5927.7027.3827.5327.03487,700
12 Feb 202427.6527.9427.6127.8627.35664,700
09 Feb 202427.7427.8627.4727.8427.33731,300
08 Feb 202428.2728.2727.7427.9927.48491,400
07 Feb 202428.2328.2928.1128.1927.68901,100
06 Feb 202427.9628.3827.9428.3627.84975,900
05 Feb 202428.2028.2327.7927.9027.39947,900
02 Feb 202428.0628.1527.6427.8427.33981,200
01 Feb 202428.0328.5927.7828.4627.941,630,500
31 Jan 202427.6228.4327.6228.0327.522,745,400
30 Jan 202428.2128.2327.7627.8027.29700,500
29 Jan 202427.6727.9927.6127.9427.431,081,400
26 Jan 202428.2428.2528.0328.0627.551,121,400
25 Jan 202427.6827.9427.6027.9227.411,138,300
24 Jan 202427.9228.0127.4127.4126.911,343,500
23 Jan 202428.2628.3628.0428.1927.681,668,200
22 Jan 202428.4228.6328.2128.4027.881,773,900
19 Jan 202428.0028.1727.8228.1727.661,462,800
18 Jan 202427.7228.0827.6428.0627.551,283,800
17 Jan 202427.2527.4427.0927.4126.91888,700
16 Jan 202426.8727.0126.7926.9826.49719,300
12 Jan 202427.4827.6027.3327.3826.88679,300
11 Jan 202427.3427.3927.0627.2526.75626,500
10 Jan 202427.3127.4727.2627.3726.87479,400
09 Jan 202427.4527.6327.2827.2926.791,324,100
08 Jan 202426.9027.7026.8427.7027.201,295,400
05 Jan 202426.3926.6926.3726.5126.031,051,100
04 Jan 202426.4826.6926.4326.5626.08838,600
03 Jan 202426.4626.6526.3726.4325.951,038,700
02 Jan 202426.8327.0526.7526.8526.36963,200
29 Dec 202327.2527.3627.1227.2826.78458,900
28 Dec 202327.3127.4727.2827.3126.81406,500
27 Dec 202327.3027.3927.2527.3826.88501,600
26 Dec 202327.2727.4527.1927.4326.93291,100
22 Dec 202327.1027.3827.1027.2826.78379,800
21 Dec 202326.9627.1126.8927.0426.55485,000
20 Dec 202326.8927.0026.5926.6026.12788,100
19 Dec 202326.6626.8126.6126.7926.30737,200
18 Dec 202326.4826.6026.3226.5426.06675,600
15 Dec 202326.6726.7726.3826.4425.96884,300
14 Dec 202327.5527.6327.3327.4326.93992,600
13 Dec 202326.3626.7726.2726.7726.28966,600
12 Dec 202326.4526.6126.2926.6026.12619,100
11 Dec 202326.2226.3426.1526.2725.79663,400
08 Dec 202326.1726.4126.1726.2825.80902,900
07 Dec 202325.8626.0625.7726.0425.57817,900
06 Dec 202325.9126.0125.8225.8525.38828,200
05 Dec 202325.7725.8725.5625.7225.25724,100
04 Dec 202325.9526.2525.9326.0225.551,629,900
01 Dec 202325.9326.3925.9326.3825.901,480,800
30 Nov 202325.9225.9625.6825.9525.481,208,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...