New Zealand markets closed

Smith & Nephew plc (SNN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.97+0.42 (+1.33%)
As of 03:58PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202231.9432.0031.4931.9731.97520,207
19 May 202231.0231.7231.0031.5531.55508,400
18 May 202231.9032.0331.3731.4731.47518,100
17 May 202232.0332.3931.9032.3032.30653,500
16 May 202231.4231.9331.4231.7231.72897,700
13 May 202230.5231.3730.5231.3731.37582,600
12 May 202229.4030.0229.4029.9029.90728,000
11 May 202230.4530.7429.6829.7229.72812,500
10 May 202230.8830.9330.2330.6130.61699,100
09 May 202231.4431.4430.6630.7130.71629,900
06 May 202232.3132.4331.9332.3132.31534,400
05 May 202232.8033.0632.3332.5632.56487,800
04 May 202232.6733.6032.5033.5633.56516,800
03 May 202232.5132.7832.4332.5132.51568,000
02 May 202232.6732.7031.6532.1332.13917,300
29 Apr 202232.9032.9732.3732.4032.402,021,900
28 Apr 202232.6633.2032.4133.1933.191,262,100
27 Apr 202231.9132.0531.5131.5731.57947,800
26 Apr 202232.0832.2431.5031.5431.54962,100
25 Apr 202232.1832.5032.0832.4632.46890,200
22 Apr 202234.0434.0732.8332.8932.891,064,800
21 Apr 202233.6634.1233.6433.7133.71954,000
20 Apr 202232.3432.6132.1032.5432.54894,600
19 Apr 202231.5232.3031.4932.1732.171,203,500
18 Apr 202231.0531.3230.8630.9530.95734,200
14 Apr 202231.3231.4331.0931.1331.13811,400
13 Apr 202231.1231.4131.0031.3831.38666,800
12 Apr 202231.6331.6731.2531.3331.33596,300
11 Apr 202231.9532.0731.6631.6831.68523,000
08 Apr 202232.1432.1931.8031.9831.98576,700
07 Apr 202232.0632.5432.0032.3932.39833,500
06 Apr 202232.0632.1031.7832.0632.06586,700
05 Apr 202232.2032.5732.1532.2132.21524,000
04 Apr 202232.2032.5032.0132.3032.30728,400
01 Apr 202231.9932.3431.7432.2932.29936,000
31 Mar 202232.2532.3631.9031.9031.90633,800
31 Mar 20220.462 Dividend
30 Mar 202232.5032.8232.4632.7032.24906,900
29 Mar 202232.8833.3532.8833.2932.821,004,800
28 Mar 202232.4732.5932.1532.5932.13449,000
25 Mar 202232.3732.8332.3432.5532.09788,500
24 Mar 202232.6532.7532.2032.5832.122,755,300
23 Mar 202232.6632.8332.3132.3831.92716,700
22 Mar 202233.0133.2832.9533.0932.62429,100
21 Mar 202233.1833.2432.7032.8632.40529,300
18 Mar 202232.4033.3432.2933.2632.79692,100
17 Mar 202232.6733.1532.6632.9732.501,069,500
16 Mar 202232.4333.0532.3033.0332.561,165,200
15 Mar 202231.5531.5931.1631.4330.992,014,100
14 Mar 202231.8132.1131.1031.1230.681,530,400
11 Mar 202231.8831.8830.8330.8430.401,235,700
10 Mar 202231.4231.5330.7630.9130.471,689,900
09 Mar 202232.2332.4231.7931.8931.443,201,900
08 Mar 202231.2932.2431.1531.5431.091,982,100
07 Mar 202232.0232.2231.3331.7431.291,344,800
04 Mar 202232.7933.2832.7933.2332.76968,900
03 Mar 202234.4434.5133.8733.9533.47740,500
02 Mar 202234.9535.5934.9135.2334.73582,700
01 Mar 202235.5735.7734.7234.9134.42601,500
28 Feb 202235.5736.1435.4635.6435.14897,500
25 Feb 202234.5635.6034.5635.5935.09747,500
24 Feb 202233.3334.2933.1034.2633.781,409,600
23 Feb 202235.3835.5634.9835.1634.66782,100
22 Feb 202233.7634.7833.6934.5334.041,375,200
18 Feb 202232.7532.9532.4132.5932.13581,000
17 Feb 202232.9933.1032.6332.7232.26419,900
16 Feb 202232.7533.2532.7233.1832.71376,700
15 Feb 202232.9033.1132.8633.0632.59375,000
14 Feb 202232.8332.8432.2732.5132.05504,000
11 Feb 202233.3233.5932.5932.6432.18275,400
10 Feb 202233.3433.9433.2433.3632.89387,600
09 Feb 202233.1933.7633.1833.6233.15680,600
08 Feb 202232.1333.2032.1133.2032.73836,100
07 Feb 202232.7132.8532.2232.4431.98839,000
04 Feb 202233.8134.0433.5533.8433.36320,700
03 Feb 202233.8134.0133.7433.7533.27249,300
02 Feb 202234.1734.2833.8934.2033.72436,400
01 Feb 202234.1634.2333.8234.1233.64421,100
31 Jan 202233.3533.8833.3433.8633.38420,400
28 Jan 202233.3333.4632.8933.4132.94642,700
27 Jan 202233.5833.7733.2533.4733.00635,800
26 Jan 202234.0234.1232.9833.2232.75653,600
25 Jan 202233.3333.7132.8833.3132.84633,400
24 Jan 202233.0033.3632.3333.3632.89657,500
21 Jan 202234.0634.1633.7133.9233.44499,900
20 Jan 202234.5934.9734.2134.2433.76516,900
19 Jan 202234.6334.9234.1734.2533.77654,900
18 Jan 202233.8134.1033.6633.7633.28727,200
14 Jan 202234.5134.9034.3734.8734.38734,900
13 Jan 202234.9635.2234.7834.8634.37773,200
12 Jan 202236.0836.1334.7534.9634.47921,700
11 Jan 202236.5236.6836.3036.3835.87670,400
10 Jan 202235.4736.3635.3336.1935.681,332,100
07 Jan 202235.0935.4935.0635.3134.81404,300
06 Jan 202234.9935.5234.8935.2034.70388,400
05 Jan 202235.3935.9735.3835.3834.88672,500
04 Jan 202235.3435.5835.2235.3834.88564,800
03 Jan 202234.6435.1234.3435.1234.62534,000
31 Dec 202134.6334.8134.5834.6234.13302,100
30 Dec 202134.8134.9734.6234.6534.16535,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...