Smith & Nephew plc (SNNUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.08

+0.15

(+1.26%)

At close: 11:09AM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.05	12.08	12.05	12.08	12.08	2,500
18 Apr 2024	11.93	11.93	11.93	11.93	11.93	-
17 Apr 2024	11.71	11.93	11.71	11.93	11.93	700
16 Apr 2024	12.07	12.07	12.07	12.07	12.07	-
15 Apr 2024	12.07	12.07	12.07	12.07	12.07	-
12 Apr 2024	12.07	12.07	12.07	12.07	12.07	500
11 Apr 2024	12.27	12.27	12.27	12.27	12.27	700
10 Apr 2024	12.34	12.34	12.34	12.34	12.34	-
09 Apr 2024	12.34	12.34	12.34	12.34	12.34	2,100
08 Apr 2024	11.89	11.89	11.89	11.89	11.89	-
05 Apr 2024	11.89	11.89	11.89	11.89	11.89	-
04 Apr 2024	11.89	11.89	11.89	11.89	11.89	-
03 Apr 2024	12.25	12.42	11.89	11.89	11.89	3,200
02 Apr 2024	12.31	12.31	12.31	12.31	12.31	-
01 Apr 2024	12.31	12.31	12.31	12.31	12.31	-
28 Mar 2024	12.31	12.31	12.31	12.31	12.31	200
28 Mar 2024	0.231 Dividend
27 Mar 2024	12.71	12.71	12.71	12.71	12.48	-
26 Mar 2024	12.71	12.71	12.71	12.71	12.48	-
25 Mar 2024	12.71	12.71	12.71	12.71	12.48	-
22 Mar 2024	12.71	12.71	12.71	12.71	12.48	1,600
21 Mar 2024	12.86	12.86	12.86	12.86	12.63	2,000
20 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
19 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
18 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
15 Mar 2024	13.63	13.63	13.32	13.32	13.08	600
14 Mar 2024	13.70	13.70	13.70	13.70	13.45	-
13 Mar 2024	13.70	13.70	13.70	13.70	13.45	200
12 Mar 2024	13.99	13.99	13.99	13.99	13.74	1,300
11 Mar 2024	13.99	13.99	13.99	13.99	13.74	100
08 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
07 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
06 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
05 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
04 Mar 2024	13.32	13.32	13.32	13.32	13.08	-
01 Mar 2024	13.32	13.32	13.32	13.32	13.08	22,300
29 Feb 2024	13.23	13.40	13.23	13.35	13.11	6,000
28 Feb 2024	14.19	14.19	14.19	14.19	13.93	-
27 Feb 2024	14.19	14.19	14.19	14.19	13.93	-
26 Feb 2024	14.19	14.19	14.19	14.19	13.93	-
23 Feb 2024	14.19	14.19	14.19	14.19	13.93	-
22 Feb 2024	14.19	14.19	14.19	14.19	13.93	-
21 Feb 2024	14.15	14.19	14.15	14.19	13.93	700
20 Feb 2024	13.45	13.45	13.45	13.45	13.21	-
16 Feb 2024	13.45	13.45	13.45	13.45	13.21	-
15 Feb 2024	13.45	13.45	13.45	13.45	13.21	-
14 Feb 2024	13.45	13.45	13.45	13.45	13.21	200
13 Feb 2024	13.65	13.65	13.65	13.65	13.40	100
12 Feb 2024	13.94	13.94	13.68	13.68	13.43	600
09 Feb 2024	13.88	13.88	13.77	13.77	13.52	2,100
08 Feb 2024	14.25	14.25	14.25	14.25	13.99	-
07 Feb 2024	14.25	14.25	14.25	14.25	13.99	300
06 Feb 2024	14.03	14.03	14.03	14.03	13.78	-
05 Feb 2024	14.03	14.03	14.03	14.03	13.78	500
02 Feb 2024	13.51	13.51	13.51	13.51	13.26	11,500
01 Feb 2024	13.95	13.95	13.95	13.95	13.70	100
31 Jan 2024	13.75	14.27	13.75	14.27	14.01	500
30 Jan 2024	13.97	13.97	13.97	13.97	13.72	-
29 Jan 2024	13.55	13.97	13.55	13.97	13.72	8,800
26 Jan 2024	13.55	13.55	13.55	13.55	13.30	-
25 Jan 2024	13.55	13.55	13.55	13.55	13.30	400
24 Jan 2024	13.70	13.70	13.70	13.70	13.45	-
23 Jan 2024	13.70	13.70	13.70	13.70	13.45	-
22 Jan 2024	13.70	13.70	13.70	13.70	13.45	-
19 Jan 2024	13.70	13.70	13.70	13.70	13.45	-
18 Jan 2024	13.70	13.70	13.70	13.70	13.45	3,600
17 Jan 2024	13.70	13.70	13.70	13.70	13.45	-
16 Jan 2024	13.70	13.70	13.70	13.70	13.45	800
12 Jan 2024	13.91	13.91	13.74	13.74	13.49	6,000
11 Jan 2024	13.79	13.79	13.79	13.79	13.54	-
10 Jan 2024	13.79	13.79	13.79	13.79	13.54	4,800
09 Jan 2024	13.40	13.40	13.40	13.40	13.16	-
08 Jan 2024	13.40	13.40	13.40	13.40	13.16	200
05 Jan 2024	13.49	13.49	13.49	13.49	13.24	-
04 Jan 2024	13.49	13.49	13.49	13.49	13.24	300
03 Jan 2024	13.46	13.46	13.46	13.46	13.22	300
02 Jan 2024	13.60	13.64	13.60	13.64	13.39	700
29 Dec 2023	13.86	13.86	13.86	13.86	13.61	-
28 Dec 2023	13.86	13.86	13.86	13.86	13.61	1,000
27 Dec 2023	13.11	13.11	13.11	13.11	12.87	-
26 Dec 2023	14.29	14.29	13.11	13.11	12.87	1,100
22 Dec 2023	14.08	14.08	14.08	14.08	13.82	1,700
21 Dec 2023	13.00	13.22	13.00	13.03	12.79	10,300
20 Dec 2023	12.89	12.89	12.89	12.89	12.66	-
19 Dec 2023	13.30	13.32	12.89	12.89	12.66	32,600
18 Dec 2023	13.39	13.39	13.15	13.15	12.91	4,200
15 Dec 2023	13.49	13.49	13.28	13.28	13.04	1,600
14 Dec 2023	13.90	13.90	13.90	13.90	13.65	500
13 Dec 2023	13.13	13.33	13.13	13.33	13.09	1,200
12 Dec 2023	13.08	13.08	13.08	13.08	12.84	200
11 Dec 2023	13.06	13.30	13.06	13.30	13.06	1,800
08 Dec 2023	13.23	13.23	13.23	13.23	12.99	6,900
07 Dec 2023	12.70	12.70	12.70	12.70	12.47	400
06 Dec 2023	12.68	12.68	12.68	12.68	12.45	-
05 Dec 2023	12.68	12.68	12.68	12.68	12.45	700
04 Dec 2023	13.18	13.18	13.18	13.18	12.94	200
01 Dec 2023	12.72	12.72	12.72	12.72	12.49	400
30 Nov 2023	12.61	13.44	12.61	13.44	13.20	1,300
29 Nov 2023	12.56	12.56	12.56	12.56	12.33	-
28 Nov 2023	12.56	12.56	12.56	12.56	12.33	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,155.43-1,586.68(-1.57%)

Smith & Nephew plc (SNNUF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,155.43
-1,586.68(-1.57%)