Canada markets open in 3 hours 42 minutes

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.88-0.69 (-2.81%)
At close: 04:00PM EDT
24.45 +0.57 (+2.39%)
Pre-Market: 05:25AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.3624.3823.8623.8823.881,166,300
Apr 24, 202424.5724.6424.4324.5724.571,194,900
Apr 23, 202424.4624.8224.3724.8024.801,243,000
Apr 22, 202423.9424.4023.8724.3624.361,383,000
Apr 19, 202423.9424.0223.8023.8423.84834,500
Apr 18, 202423.9024.2123.8524.0124.011,443,400
Apr 17, 202424.0424.0523.8323.9223.921,065,900
Apr 16, 202423.8023.9923.6523.8023.80976,500
Apr 15, 202423.9924.0823.7223.8023.80916,600
Apr 12, 202424.1924.1923.6623.7723.771,068,200
Apr 11, 202424.5924.6424.3624.5224.52562,800
Apr 10, 202424.4124.5024.2424.3524.35483,000
Apr 09, 202424.5424.7224.5324.6624.66540,100
Apr 08, 202424.4724.5324.3224.3524.35852,400
Apr 05, 202424.3024.5524.2924.4724.47493,300
Apr 04, 202424.5824.6124.2224.3424.34644,000
Apr 03, 202424.5124.7324.4024.6124.61804,500
Apr 02, 202424.5024.7424.1724.2724.271,366,600
Apr 01, 202424.8524.8624.1924.5424.541,401,700
Apr 01, 20240.462 Dividend
Mar 28, 202425.6525.8525.3225.3624.903,057,200
Mar 27, 202426.2326.5226.2026.3425.861,176,700
Mar 26, 202425.8726.1325.8626.0825.60777,100
Mar 25, 202425.9926.0725.7325.8425.37743,500
Mar 22, 202426.3526.3626.1226.2025.72316,200
Mar 21, 202426.2426.3726.0726.0825.60880,600
Mar 20, 202426.4226.5226.1726.4225.94633,200
Mar 19, 202426.7126.9626.7126.9326.44520,300
Mar 18, 202426.8626.9226.6726.6726.18391,800
Mar 15, 202427.2527.3126.9227.0126.52689,200
Mar 14, 202427.7827.8227.3627.4826.98543,800
Mar 13, 202427.8228.0127.7627.8227.31406,600
Mar 12, 202428.0628.1527.8928.0027.49766,400
Mar 11, 202427.6727.9627.5927.9427.43958,900
Mar 08, 202427.6527.7927.5627.6527.15935,000
Mar 07, 202427.7327.8427.3527.5427.041,104,500
Mar 06, 202427.1527.4427.0927.4326.93782,000
Mar 05, 202426.6826.7026.5126.6226.14688,300
Mar 04, 202426.2626.5526.2226.5026.02801,500
Mar 01, 202426.3826.5826.1526.4225.94945,600
Feb 29, 202426.3826.6026.2126.5126.031,331,900
Feb 28, 202427.0027.1626.3726.4325.951,422,900
Feb 27, 202428.5628.6427.7927.9627.451,789,100
Feb 26, 202428.5328.6928.3828.5328.011,172,200
Feb 23, 202428.6628.9028.6228.8828.351,121,700
Feb 22, 202428.6028.9328.4928.8628.33778,500
Feb 21, 202428.6228.6528.4228.5828.06685,700
Feb 20, 202428.5628.6128.3628.4927.971,064,400
Feb 16, 202428.0028.2627.8928.0627.55471,300
Feb 15, 202427.9228.1527.8928.0227.51497,400
Feb 14, 202427.6927.7627.5227.7327.22449,700
Feb 13, 202427.5927.7027.3827.5327.03487,700
Feb 12, 202427.6527.9427.6127.8627.35664,700
Feb 09, 202427.7427.8627.4727.8427.33731,300
Feb 08, 202428.2728.2727.7427.9927.48491,400
Feb 07, 202428.2328.2928.1128.1927.68901,100
Feb 06, 202427.9628.3827.9428.3627.84975,900
Feb 05, 202428.2028.2327.7927.9027.39947,900
Feb 02, 202428.0628.1527.6427.8427.33981,200
Feb 01, 202428.0328.5927.7828.4627.941,630,500
Jan 31, 202427.6228.4327.6228.0327.522,745,400
Jan 30, 202428.2128.2327.7627.8027.29700,500
Jan 29, 202427.6727.9927.6127.9427.431,081,400
Jan 26, 202428.2428.2528.0328.0627.551,121,400
Jan 25, 202427.6827.9427.6027.9227.411,138,300
Jan 24, 202427.9228.0127.4127.4126.911,343,500
Jan 23, 202428.2628.3628.0428.1927.681,668,200
Jan 22, 202428.4228.6328.2128.4027.881,773,900
Jan 19, 202428.0028.1727.8228.1727.661,462,800
Jan 18, 202427.7228.0827.6428.0627.551,283,800
Jan 17, 202427.2527.4427.0927.4126.91888,700
Jan 16, 202426.8727.0126.7926.9826.49719,300
Jan 12, 202427.4827.6027.3327.3826.88679,300
Jan 11, 202427.3427.3927.0627.2526.75626,500
Jan 10, 202427.3127.4727.2627.3726.87479,400
Jan 09, 202427.4527.6327.2827.2926.791,324,100
Jan 08, 202426.9027.7026.8427.7027.201,295,400
Jan 05, 202426.3926.6926.3726.5126.031,051,100
Jan 04, 202426.4826.6926.4326.5626.08838,600
Jan 03, 202426.4626.6526.3726.4325.951,038,700
Jan 02, 202426.8327.0526.7526.8526.36963,200
Dec 29, 202327.2527.3627.1227.2826.78458,900
Dec 28, 202327.3127.4727.2827.3126.81406,500
Dec 27, 202327.3027.3927.2527.3826.88501,600
Dec 26, 202327.2727.4527.1927.4326.93291,100
Dec 22, 202327.1027.3827.1027.2826.78379,800
Dec 21, 202326.9627.1126.8927.0426.55485,000
Dec 20, 202326.8927.0026.5926.6026.12788,100
Dec 19, 202326.6626.8126.6126.7926.30737,200
Dec 18, 202326.4826.6026.3226.5426.06675,600
Dec 15, 202326.6726.7726.3826.4425.96884,300
Dec 14, 202327.5527.6327.3327.4326.93992,600
Dec 13, 202326.3626.7726.2726.7726.28966,600
Dec 12, 202326.4526.6126.2926.6026.12619,100
Dec 11, 202326.2226.3426.1526.2725.79663,400
Dec 08, 202326.1726.4126.1726.2825.80902,900
Dec 07, 202325.8626.0625.7726.0425.57817,900
Dec 06, 202325.9126.0125.8225.8525.38828,200
Dec 05, 202325.7725.8725.5625.7225.25724,100
Dec 04, 202325.9526.2525.9326.0225.551,629,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...