New Zealand markets open in 8 hours 21 minutes

Smith & Nephew plc (SNN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.22-0.09 (-0.27%)
At close: 04:00PM EST
33.42 +0.20 (+0.60%)
Pre-market: 07:22AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202234.0234.1232.9833.2233.22653,600
25 Jan 202233.3333.7132.8833.3133.31633,400
24 Jan 202233.0033.3632.3333.3633.36657,500
21 Jan 202234.0634.1633.7133.9233.92499,900
20 Jan 202234.5934.9734.2134.2434.24516,900
19 Jan 202234.6334.9234.1734.2534.25654,900
18 Jan 202233.8134.1033.6633.7633.76727,200
14 Jan 202234.5134.9034.3734.8734.87734,900
13 Jan 202234.9635.2234.7834.8634.86773,200
12 Jan 202236.0836.1334.7534.9634.96921,700
11 Jan 202236.5236.6836.3036.3836.38670,400
10 Jan 202235.4736.3635.3336.1936.191,332,100
07 Jan 202235.0935.4935.0635.3135.31404,300
06 Jan 202234.9935.5234.8935.2035.20388,400
05 Jan 202235.3935.9735.3835.3835.38672,500
04 Jan 202235.3435.5835.2235.3835.38564,800
03 Jan 202234.6435.1234.3435.1235.12534,000
31 Dec 202134.6334.8134.5834.6234.62302,100
30 Dec 202134.8134.9734.6234.6534.65535,300
29 Dec 202135.0035.0034.5234.6434.64632,100
28 Dec 202134.4934.6834.0734.4634.46300,300
27 Dec 202134.0534.6233.8734.5834.58338,300
23 Dec 202134.1334.2833.9534.0434.04820,700
22 Dec 202133.7833.9233.6533.8433.84776,000
21 Dec 202132.7433.3632.7233.3133.31472,800
20 Dec 202132.2732.3131.8232.1032.10615,400
17 Dec 202132.6533.0132.5232.6532.65679,000
16 Dec 202132.5832.9232.1932.3632.36654,400
15 Dec 202132.1532.1931.5532.0132.01749,800
14 Dec 202132.1732.3831.8731.9831.98733,500
13 Dec 202132.3332.4132.0132.0432.04449,800
10 Dec 202132.6632.9032.3932.5932.59588,600
09 Dec 202132.8132.8832.4432.7132.711,249,700
08 Dec 202133.3733.4133.1633.2133.21418,200
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 Sep 202135.1435.2434.3434.3434.34570,900
30 Sep 20210.288 Dividend
29 Sep 202135.7035.8235.0935.1934.90471,900
28 Sep 202136.4536.5135.8335.9335.64345,800
27 Sep 202136.5536.7836.3536.5936.29325,300
24 Sep 202136.4836.5936.3736.5236.22157,700
23 Sep 202136.7837.0436.7436.9036.60323,300
22 Sep 202136.4236.6236.2536.3236.02266,600
21 Sep 202136.2136.5636.0736.1135.81405,300
20 Sep 202136.1836.3635.8436.2435.94251,400
17 Sep 202137.0237.1136.5536.8336.53341,200
16 Sep 202137.2137.4837.0637.4137.10369,400
15 Sep 202136.4436.7036.3536.5836.28596,800
14 Sep 202136.9437.1836.4536.8636.56913,300
13 Sep 202137.4237.4237.0337.1436.84278,600
10 Sep 202137.5037.6837.0937.1336.83344,300
09 Sep 202137.5337.9137.2537.3737.06792,900
08 Sep 202137.8037.9937.5537.9537.64298,500
07 Sep 202138.3538.4438.0438.0537.74522,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...