New Zealand markets close in 2 hours 13 minutes

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.35-0.84 (-3.21%)
At close: 04:00PM EDT
25.35 -0.01 (-0.04%)
After hours: 04:01PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202225.6325.6525.2425.3525.351,172,400
16 Aug 202225.8826.2325.8226.1926.19867,000
15 Aug 202225.8526.2925.8326.1826.18641,700
12 Aug 202225.9426.2925.8226.2726.27882,600
11 Aug 202225.9426.3625.8126.0626.06800,000
10 Aug 202226.4726.5626.1826.3126.31761,300
09 Aug 202226.2226.4426.0926.1426.141,179,100
08 Aug 202226.3626.4926.2926.3526.35633,500
05 Aug 202225.8426.0825.7926.0626.061,079,000
04 Aug 202226.4326.4526.1726.2726.271,073,900
03 Aug 202225.6825.7225.3325.6325.631,505,000
02 Aug 202225.2825.5324.8024.8424.844,308,100
01 Aug 202225.4025.9525.3525.6325.632,550,900
29 Jul 202225.6125.9125.5525.8525.852,081,300
28 Jul 202226.3326.4625.7726.4626.462,430,800
27 Jul 202229.2629.3728.9229.3529.35564,500
26 Jul 202228.4028.7828.3828.5828.58605,600
25 Jul 202228.4528.5028.2728.4828.48668,700
22 Jul 202228.5928.7828.2628.4828.48456,700
21 Jul 202228.3828.7828.2828.6228.62768,000
20 Jul 202228.3728.4127.9628.0528.05550,800
19 Jul 202227.8728.2427.8728.2028.20464,900
18 Jul 202227.8727.9727.5427.6327.63734,000
15 Jul 202227.2427.5327.1127.4527.45507,000
14 Jul 202226.6426.8926.5626.8226.82704,600
13 Jul 202226.5627.0026.5426.7926.79559,900
12 Jul 202226.6927.2426.6827.0727.071,782,300
11 Jul 202227.0627.1926.8227.0327.03652,300
08 Jul 202227.2227.5527.1427.2427.24639,500
07 Jul 202227.1727.4827.1127.4527.45926,600
06 Jul 202227.7628.0427.6327.8027.80744,600
05 Jul 202227.0127.4726.9127.4527.451,252,700
01 Jul 202227.4628.0027.3027.9727.97576,600
30 Jun 202227.8728.1127.6527.9227.92641,200
29 Jun 202228.0728.2727.8828.1028.10754,300
28 Jun 202228.4128.6427.9427.9827.981,056,600
27 Jun 202228.6528.8128.3828.4628.46902,900
24 Jun 202228.5128.8128.3128.6928.69697,100
23 Jun 202228.0028.3127.8528.1628.16759,500
22 Jun 202227.7128.2927.7128.0428.04720,000
21 Jun 202228.2128.2627.7527.7927.79757,300
17 Jun 202227.8328.0827.6427.7127.71868,000
16 Jun 202227.6427.7827.3927.5327.53948,300
15 Jun 202228.4028.6727.9528.3928.391,016,900
14 Jun 202228.1828.3727.7628.0328.031,149,700
13 Jun 202228.6628.9428.3728.4728.47818,100
10 Jun 202229.8429.9029.5829.7829.78721,500
09 Jun 202231.3131.3130.5130.5230.52400,600
08 Jun 202231.3531.6731.2831.3831.38383,200
07 Jun 202231.3331.7631.1631.7431.74549,300
06 Jun 202231.9232.0331.5131.6131.61557,800
03 Jun 202231.7931.9131.3431.5331.53413,000
02 Jun 202231.7532.0631.1632.0432.04635,000
01 Jun 202232.6932.6931.6131.7431.74479,200
31 May 202232.8132.9232.5832.7332.73401,200
27 May 202232.8432.9332.6032.7132.71405,900
26 May 202232.8333.0332.7832.9232.92407,700
25 May 202232.3532.8832.3232.7332.73398,500
24 May 202232.3832.6732.1432.6332.63815,900
23 May 202232.4332.5632.1732.5332.53689,400
20 May 202231.9432.0131.4931.9831.98551,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...