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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	31.94	32.00	31.49	31.97	31.97	520,207
19 May 2022	31.02	31.72	31.00	31.55	31.55	508,400
18 May 2022	31.90	32.03	31.37	31.47	31.47	518,100
17 May 2022	32.03	32.39	31.90	32.30	32.30	653,500
16 May 2022	31.42	31.93	31.42	31.72	31.72	897,700
13 May 2022	30.52	31.37	30.52	31.37	31.37	582,600
12 May 2022	29.40	30.02	29.40	29.90	29.90	728,000
11 May 2022	30.45	30.74	29.68	29.72	29.72	812,500
10 May 2022	30.88	30.93	30.23	30.61	30.61	699,100
09 May 2022	31.44	31.44	30.66	30.71	30.71	629,900
06 May 2022	32.31	32.43	31.93	32.31	32.31	534,400
05 May 2022	32.80	33.06	32.33	32.56	32.56	487,800
04 May 2022	32.67	33.60	32.50	33.56	33.56	516,800
03 May 2022	32.51	32.78	32.43	32.51	32.51	568,000
02 May 2022	32.67	32.70	31.65	32.13	32.13	917,300
29 Apr 2022	32.90	32.97	32.37	32.40	32.40	2,021,900
28 Apr 2022	32.66	33.20	32.41	33.19	33.19	1,262,100
27 Apr 2022	31.91	32.05	31.51	31.57	31.57	947,800
26 Apr 2022	32.08	32.24	31.50	31.54	31.54	962,100
25 Apr 2022	32.18	32.50	32.08	32.46	32.46	890,200
22 Apr 2022	34.04	34.07	32.83	32.89	32.89	1,064,800
21 Apr 2022	33.66	34.12	33.64	33.71	33.71	954,000
20 Apr 2022	32.34	32.61	32.10	32.54	32.54	894,600
19 Apr 2022	31.52	32.30	31.49	32.17	32.17	1,203,500
18 Apr 2022	31.05	31.32	30.86	30.95	30.95	734,200
14 Apr 2022	31.32	31.43	31.09	31.13	31.13	811,400
13 Apr 2022	31.12	31.41	31.00	31.38	31.38	666,800
12 Apr 2022	31.63	31.67	31.25	31.33	31.33	596,300
11 Apr 2022	31.95	32.07	31.66	31.68	31.68	523,000
08 Apr 2022	32.14	32.19	31.80	31.98	31.98	576,700
07 Apr 2022	32.06	32.54	32.00	32.39	32.39	833,500
06 Apr 2022	32.06	32.10	31.78	32.06	32.06	586,700
05 Apr 2022	32.20	32.57	32.15	32.21	32.21	524,000
04 Apr 2022	32.20	32.50	32.01	32.30	32.30	728,400
01 Apr 2022	31.99	32.34	31.74	32.29	32.29	936,000
31 Mar 2022	32.25	32.36	31.90	31.90	31.90	633,800
31 Mar 2022	0.462 Dividend
30 Mar 2022	32.50	32.82	32.46	32.70	32.24	906,900
29 Mar 2022	32.88	33.35	32.88	33.29	32.82	1,004,800
28 Mar 2022	32.47	32.59	32.15	32.59	32.13	449,000
25 Mar 2022	32.37	32.83	32.34	32.55	32.09	788,500
24 Mar 2022	32.65	32.75	32.20	32.58	32.12	2,755,300
23 Mar 2022	32.66	32.83	32.31	32.38	31.92	716,700
22 Mar 2022	33.01	33.28	32.95	33.09	32.62	429,100
21 Mar 2022	33.18	33.24	32.70	32.86	32.40	529,300
18 Mar 2022	32.40	33.34	32.29	33.26	32.79	692,100
17 Mar 2022	32.67	33.15	32.66	32.97	32.50	1,069,500
16 Mar 2022	32.43	33.05	32.30	33.03	32.56	1,165,200
15 Mar 2022	31.55	31.59	31.16	31.43	30.99	2,014,100
14 Mar 2022	31.81	32.11	31.10	31.12	30.68	1,530,400
11 Mar 2022	31.88	31.88	30.83	30.84	30.40	1,235,700
10 Mar 2022	31.42	31.53	30.76	30.91	30.47	1,689,900
09 Mar 2022	32.23	32.42	31.79	31.89	31.44	3,201,900
08 Mar 2022	31.29	32.24	31.15	31.54	31.09	1,982,100
07 Mar 2022	32.02	32.22	31.33	31.74	31.29	1,344,800
04 Mar 2022	32.79	33.28	32.79	33.23	32.76	968,900
03 Mar 2022	34.44	34.51	33.87	33.95	33.47	740,500
02 Mar 2022	34.95	35.59	34.91	35.23	34.73	582,700
01 Mar 2022	35.57	35.77	34.72	34.91	34.42	601,500
28 Feb 2022	35.57	36.14	35.46	35.64	35.14	897,500
25 Feb 2022	34.56	35.60	34.56	35.59	35.09	747,500
24 Feb 2022	33.33	34.29	33.10	34.26	33.78	1,409,600
23 Feb 2022	35.38	35.56	34.98	35.16	34.66	782,100
22 Feb 2022	33.76	34.78	33.69	34.53	34.04	1,375,200
18 Feb 2022	32.75	32.95	32.41	32.59	32.13	581,000
17 Feb 2022	32.99	33.10	32.63	32.72	32.26	419,900
16 Feb 2022	32.75	33.25	32.72	33.18	32.71	376,700
15 Feb 2022	32.90	33.11	32.86	33.06	32.59	375,000
14 Feb 2022	32.83	32.84	32.27	32.51	32.05	504,000
11 Feb 2022	33.32	33.59	32.59	32.64	32.18	275,400
10 Feb 2022	33.34	33.94	33.24	33.36	32.89	387,600
09 Feb 2022	33.19	33.76	33.18	33.62	33.15	680,600
08 Feb 2022	32.13	33.20	32.11	33.20	32.73	836,100
07 Feb 2022	32.71	32.85	32.22	32.44	31.98	839,000
04 Feb 2022	33.81	34.04	33.55	33.84	33.36	320,700
03 Feb 2022	33.81	34.01	33.74	33.75	33.27	249,300
02 Feb 2022	34.17	34.28	33.89	34.20	33.72	436,400
01 Feb 2022	34.16	34.23	33.82	34.12	33.64	421,100
31 Jan 2022	33.35	33.88	33.34	33.86	33.38	420,400
28 Jan 2022	33.33	33.46	32.89	33.41	32.94	642,700
27 Jan 2022	33.58	33.77	33.25	33.47	33.00	635,800
26 Jan 2022	34.02	34.12	32.98	33.22	32.75	653,600
25 Jan 2022	33.33	33.71	32.88	33.31	32.84	633,400
24 Jan 2022	33.00	33.36	32.33	33.36	32.89	657,500
21 Jan 2022	34.06	34.16	33.71	33.92	33.44	499,900
20 Jan 2022	34.59	34.97	34.21	34.24	33.76	516,900
19 Jan 2022	34.63	34.92	34.17	34.25	33.77	654,900
18 Jan 2022	33.81	34.10	33.66	33.76	33.28	727,200
14 Jan 2022	34.51	34.90	34.37	34.87	34.38	734,900
13 Jan 2022	34.96	35.22	34.78	34.86	34.37	773,200
12 Jan 2022	36.08	36.13	34.75	34.96	34.47	921,700
11 Jan 2022	36.52	36.68	36.30	36.38	35.87	670,400
10 Jan 2022	35.47	36.36	35.33	36.19	35.68	1,332,100
07 Jan 2022	35.09	35.49	35.06	35.31	34.81	404,300
06 Jan 2022	34.99	35.52	34.89	35.20	34.70	388,400
05 Jan 2022	35.39	35.97	35.38	35.38	34.88	672,500
04 Jan 2022	35.34	35.58	35.22	35.38	34.88	564,800
03 Jan 2022	34.64	35.12	34.34	35.12	34.62	534,000
31 Dec 2021	34.63	34.81	34.58	34.62	34.13	302,100
30 Dec 2021	34.81	34.97	34.62	34.65	34.16	535,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,267.39+60.46(+0.54%)

NZD/USD0.6396+0.0013(+0.21%)

NZD/EUR0.6055+0.0030(+0.50%)

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

OIL112.70+0.49(+0.44%)

Smith & Nephew plc (SNN)

NZX 50
11,267.39
+60.46(+0.54%)

NZD/USD
0.6396
+0.0013(+0.21%)

NZD/EUR
0.6055
+0.0030(+0.50%)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
112.70
+0.49(+0.44%)