UK Markets close in 8 hrs 7 mins

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.78+0.68 (+2.05%)
At close: 04:00PM EST
34.14 +0.36 (+1.07%)
After hours: 05:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202133.7234.0433.7233.7833.781,356,600
06 Dec 202133.1133.6933.0333.2933.291,202,600
03 Dec 202132.9532.9632.2632.4532.451,489,600
02 Dec 202132.8133.2432.7833.1033.101,348,800
01 Dec 202132.7733.0732.2132.2132.21770,500
30 Nov 202132.6032.7632.0332.1532.15656,500
29 Nov 202133.3733.4132.8932.9232.92484,900
26 Nov 202133.5133.5532.7732.8532.85459,200
24 Nov 202133.5433.9433.5233.9333.93251,700
23 Nov 202133.5433.7133.3733.5933.59382,300
22 Nov 202134.3134.4233.9433.9533.95374,200
19 Nov 202134.5134.6434.1634.6334.63392,800
18 Nov 202135.3135.3134.6734.7434.74453,900
17 Nov 202135.2335.4935.1735.3235.32346,200
16 Nov 202135.5435.7535.5035.5235.52780,900
15 Nov 202135.3135.9235.1635.8735.871,739,600
12 Nov 202135.3835.7035.3135.5935.59545,100
11 Nov 202135.2735.2734.9034.9634.961,017,800
10 Nov 202135.8936.0035.5335.7535.75950,400
09 Nov 202136.4836.5235.8236.0936.091,147,600
08 Nov 202136.8637.0536.5636.6636.66874,900
05 Nov 202136.5537.2836.5337.1537.15945,700
04 Nov 202136.6136.8135.7235.7435.74674,800
03 Nov 202135.0135.6934.9035.6135.61387,000
02 Nov 202135.1335.1734.5634.7234.72396,800
01 Nov 202134.9035.3434.9035.2135.21350,900
29 Oct 202134.2534.7634.1634.7534.75663,500
28 Oct 202135.6335.7235.3035.4335.43292,800
27 Oct 202136.0036.0535.5135.5135.51271,100
26 Oct 202136.1636.3435.9936.0536.05240,900
25 Oct 202135.6035.9035.4335.7435.74240,400
22 Oct 202135.6835.8135.5135.6735.67199,700
21 Oct 202135.2435.7035.1835.6835.68444,700
20 Oct 202135.5035.7735.4135.6735.67298,500
19 Oct 202135.2835.7435.2235.5035.50391,700
18 Oct 202134.9034.9034.6334.7434.74493,600
15 Oct 202135.0535.5135.0335.3935.39422,800
14 Oct 202134.6235.0734.6134.8934.89384,400
13 Oct 202134.2034.5934.1434.4634.46417,800
12 Oct 202133.9334.0333.7533.9333.93507,400
11 Oct 202134.2034.5234.0434.0634.06424,500
08 Oct 202134.4434.5234.1134.2034.20314,800
07 Oct 202133.5134.3333.4934.2434.24834,600
06 Oct 202133.8334.2133.6934.1134.11547,100
05 Oct 202134.9635.2734.7434.7534.75458,400
04 Oct 202134.8534.9734.4634.6834.68645,100
01 Oct 202134.3435.2834.1935.1735.17764,500
30 Sept 202135.1435.2434.3434.3434.34570,900
30 Sept 20210.288 Dividend
29 Sept 202135.7035.8235.0935.1934.90471,900
28 Sept 202136.4536.5135.8335.9335.64345,800
27 Sept 202136.5536.7836.3536.5936.29325,300
24 Sept 202136.4836.5936.3736.5236.22157,700
23 Sept 202136.7837.0436.7436.9036.60323,300
22 Sept 202136.4236.6236.2536.3236.02266,600
21 Sept 202136.2136.5636.0736.1135.81405,300
20 Sept 202136.1836.3635.8436.2435.94251,400
17 Sept 202137.0237.1136.5536.8336.53341,200
16 Sept 202137.2137.4837.0637.4137.10369,400
15 Sept 202136.4436.7036.3536.5836.28596,800
14 Sept 202136.9437.1836.4536.8636.56913,300
13 Sept 202137.4237.4237.0337.1436.84278,600
10 Sept 202137.5037.6837.0937.1336.83344,300
09 Sept 202137.5337.9137.2537.3737.06792,900
08 Sept 202137.8037.9937.5537.9537.64298,500
07 Sept 202138.3538.4438.0438.0537.74522,700
03 Sept 202138.8438.8738.6838.7738.45160,400
02 Sept 202138.7339.0038.6638.8838.56229,700
01 Sept 202139.1039.1938.9139.0938.77329,200
31 Aug 202138.4038.5938.2938.3438.03243,200
30 Aug 202138.5538.7038.4338.4538.14145,800
27 Aug 202138.3538.6538.3038.5438.22284,400
26 Aug 202138.7138.9138.5638.7438.42230,300
25 Aug 202138.9739.0738.8538.9738.65213,000
24 Aug 202137.9638.8937.9138.8538.53692,100
23 Aug 202138.4238.8238.4138.6438.32464,700
20 Aug 202138.3538.9638.2838.9438.62330,600
19 Aug 202138.4338.6038.2838.4938.17328,100
18 Aug 202138.2638.5438.1038.1437.83323,600
17 Aug 202137.7838.2437.7838.2437.93256,100
16 Aug 202138.0038.3237.9238.2837.97249,900
13 Aug 202138.2238.3238.0338.2337.92208,200
12 Aug 202138.3938.4338.1538.2437.93222,100
11 Aug 202138.4438.4538.0638.2437.93357,700
10 Aug 202138.6538.6637.9538.1137.80639,100
09 Aug 202138.6238.6438.1438.2237.91279,000
06 Aug 202138.2338.3538.0638.2237.91250,900
05 Aug 202139.1839.2038.5638.7538.43247,100
04 Aug 202139.5239.7338.7638.7738.45455,800
03 Aug 202139.6939.7539.2139.5139.19503,800
02 Aug 202140.1440.2939.6539.6539.33779,000
30 Jul 202140.6541.2140.6540.9340.60846,700
29 Jul 202141.1941.3340.5941.0640.721,962,900
28 Jul 202143.0944.2042.9943.7043.34753,700
27 Jul 202142.2142.7042.1242.7042.35374,700
26 Jul 202142.3842.3841.9942.0341.69382,100
23 Jul 202142.5143.0642.4742.9042.55331,800
22 Jul 202142.8042.8142.4742.7042.35460,800
21 Jul 202142.2542.6741.9142.6342.28526,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...