NYSE - Nasdaq Real Time Price USD

Smith & Nephew plc (SNN)

28.88
+0.13
+(0.45%)
At close: May 16 at 4:00:02 PM EDT
29.17
+0.29
+(1.00%)
After hours: May 16 at 7:51:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202528.5928.8828.5428.8828.88398,000
May 15, 202528.5128.7828.4428.7528.75685,000
May 14, 202528.3128.3227.9727.9727.97394,100
May 13, 202528.5428.5728.1328.2728.27488,600
May 12, 202528.2028.5828.2028.4428.44561,700
May 9, 202528.3228.4428.2428.3428.34673,100
May 8, 202528.4928.5328.2928.3328.33444,100
May 7, 202528.0628.4628.0228.3328.33585,900
May 6, 202528.7128.7128.3628.4428.44799,400
May 5, 202528.5928.5928.2728.3728.37811,300
May 2, 202529.0129.0328.4428.6228.62899,600
May 1, 202528.2928.6928.0428.2228.221,541,700
Apr 30, 202528.6028.6527.8928.0228.021,513,700
Apr 29, 202526.6127.0426.5826.9226.92793,300
Apr 28, 202526.7526.8326.6126.8026.80638,900
Apr 25, 202526.5926.7026.3326.6426.64928,900
Apr 24, 202526.7527.0426.6127.0027.00827,100
Apr 23, 202526.4426.7426.4226.5226.52707,000
Apr 22, 202526.0826.2626.0226.1626.16639,200
Apr 21, 202525.8325.9225.4525.7025.70382,300
Apr 17, 202525.9526.1925.9025.9325.93691,100
Apr 16, 202525.8426.0625.6325.6925.69746,000
Apr 15, 202526.1726.3225.9926.0326.031,252,400
Apr 14, 202526.1026.2325.8726.0526.051,152,400
Apr 11, 202525.5525.9725.3625.8525.852,300,100
Apr 10, 202525.1825.2924.5525.0525.051,366,800
Apr 9, 202524.7325.9823.9125.8525.851,629,000
Apr 8, 202525.6725.8924.7624.9724.971,619,400
Apr 7, 202525.2226.3524.9625.6525.652,399,600
Apr 4, 202527.0127.0826.2726.3126.311,294,600
Apr 3, 202528.5728.8327.8627.9427.941,605,500
Apr 2, 202527.9628.2227.8828.1328.13403,300
Apr 1, 202528.2128.3427.9728.1928.19595,000
Mar 31, 202528.0028.5427.9928.3728.37694,900
Mar 28, 2025 0.462 Dividend
Mar 28, 202527.8928.2027.8928.0528.05775,100
Mar 27, 202528.2128.5228.1728.4127.95633,600
Mar 26, 202528.4428.7128.3328.4127.95890,400
Mar 25, 202528.4528.7028.2728.4327.971,154,600
Mar 24, 202527.9428.2527.8328.0327.571,652,200
Mar 21, 202528.2228.2528.0328.1327.67443,200
Mar 20, 202528.3128.5728.2328.4628.00469,200
Mar 19, 202528.3828.4528.1328.3927.93711,800
Mar 18, 202528.8228.9928.7428.7728.30538,700
Mar 17, 202528.7529.9828.7329.0328.56790,100
Mar 14, 202528.2028.6028.1828.5728.11774,600
Mar 13, 202528.2628.4528.2028.2127.75828,500
Mar 12, 202528.8128.9228.3528.8428.37825,500
Mar 11, 202529.7230.0029.4529.8429.35807,100
Mar 10, 202529.5630.0729.5629.7429.26562,300
Mar 7, 202529.6730.1129.5729.8629.37627,400
Mar 6, 202529.7729.8929.4329.5229.04550,900
Mar 5, 202530.2330.4129.9930.3429.85386,000
Mar 4, 202529.6330.0729.6230.0029.511,222,100
Mar 3, 202529.5629.9029.4629.6529.17649,500
Feb 28, 202529.0929.2028.7228.9628.49792,000
Feb 27, 202528.8229.2128.8028.9828.51928,000
Feb 26, 202528.8629.2728.8228.9228.451,366,900
Feb 25, 202527.8228.3127.5828.1127.651,532,000
Feb 24, 202526.2726.4426.0526.2825.85793,300
Feb 21, 202525.9226.1725.8526.1325.71509,400
Feb 20, 202525.5525.7825.5525.7225.30481,500
Feb 19, 202525.5725.7925.5425.6225.20515,900
Feb 18, 202526.0026.0925.8625.9525.53790,500
Feb 14, 202525.9025.9025.6725.7025.28627,300
Feb 13, 202525.4225.7325.3525.7125.29635,600
Feb 12, 202525.3025.4125.1425.3724.96626,800
Feb 11, 202525.0725.2124.9025.1624.751,054,900
Feb 10, 202524.9124.9124.6824.7224.32858,600
Feb 7, 202525.1625.1624.6024.6724.27752,200
Feb 6, 202525.7425.8125.1925.2524.84525,700
Feb 5, 202525.9326.2025.9126.1225.70483,900
Feb 4, 202525.6825.9025.6325.7425.32474,500
Feb 3, 202525.2825.6125.2025.3724.96326,300
Jan 31, 202525.6825.8425.3725.3824.97389,800
Jan 30, 202525.6225.8525.5525.6625.24511,100
Jan 29, 202525.5225.5625.3025.3124.90395,400
Jan 28, 202525.6525.7325.4525.5225.10316,400
Jan 27, 202525.2825.5225.1925.5025.09617,600
Jan 24, 202524.9425.2024.8825.0824.67452,900
Jan 23, 202525.1225.1524.8424.9924.58607,800
Jan 22, 202525.4725.4725.1625.2324.82629,000
Jan 21, 202525.2425.7225.2425.7225.30900,600
Jan 17, 202525.0627.1025.0025.2924.882,087,400
Jan 16, 202524.8025.0924.7325.0524.64703,200
Jan 15, 202524.4524.9124.3524.8624.46815,900
Jan 14, 202523.9123.9823.6923.8923.50772,700
Jan 13, 202523.8924.0523.8124.0223.63638,100
Jan 10, 202524.2224.2423.9423.9523.56714,400
Jan 8, 202524.2524.4424.0724.3223.92537,400
Jan 7, 202524.7624.8224.5524.6124.212,163,500
Jan 6, 202524.4424.8024.4224.6424.241,697,300
Jan 3, 202524.5324.5324.3624.4224.021,479,800
Jan 2, 202524.7724.7924.3824.4024.00737,500
Dec 31, 202424.6224.8024.4924.5824.18507,600
Dec 30, 202424.7524.7624.5224.5824.18670,800
Dec 27, 202424.7524.8324.6624.7924.391,434,300
Dec 26, 202424.3124.5224.2624.4624.06672,900
Dec 24, 202424.5724.5824.4324.4424.04317,900
Dec 23, 202424.7824.8324.4224.5424.141,283,200
Dec 20, 202424.7524.8524.5924.6624.262,985,600
Dec 19, 202424.8924.9824.7424.7924.39652,900
Dec 18, 202425.3725.4324.8924.8924.49505,800
Dec 17, 202425.4225.6025.3425.4425.03506,600
Dec 16, 202425.4525.7025.3225.3224.91463,900
Dec 13, 202425.6425.6425.5125.5325.11487,200
Dec 12, 202425.6425.8025.5025.5325.11710,300
Dec 11, 202425.5025.8125.3925.7625.34830,800
Dec 10, 202425.7725.8625.6025.6825.26672,500
Dec 9, 202425.4225.9825.3625.8025.381,029,100
Dec 6, 202425.4725.5125.2625.3624.95388,200
Dec 5, 202425.4525.4925.2625.2824.87483,400
Dec 4, 202425.4625.5325.2825.3024.89592,600
Dec 3, 202425.7925.7925.5125.6725.25597,100
Dec 2, 202425.5925.8425.4125.7325.31461,800
Nov 29, 202425.6725.8325.6425.7825.36250,500
Nov 27, 202425.5125.7925.4825.7125.29652,800
Nov 26, 202425.2525.3225.1025.3024.89522,000
Nov 25, 202425.3825.4525.0825.1524.741,243,600
Nov 22, 202425.2325.3725.0825.3124.90769,100
Nov 21, 202425.1425.1724.9325.0424.63664,900
Nov 20, 202425.1825.2425.0225.2124.80645,000
Nov 19, 202425.4025.5725.2225.5125.101,234,100
Nov 18, 202424.8925.5624.8825.5425.122,067,400
Nov 15, 202424.6624.9324.6424.8924.491,019,400
Nov 14, 202424.7324.9224.6324.6424.24952,500
Nov 13, 202424.5824.7224.4924.6224.221,049,900
Nov 12, 202424.9225.0924.5624.5824.181,362,600
Nov 11, 202424.6824.7524.4424.7424.341,272,900
Nov 8, 202424.2624.4124.0124.2923.901,156,200
Nov 7, 202424.6424.7724.4624.7024.30888,400
Nov 6, 202424.1224.5123.8524.4824.081,117,800
Nov 5, 202425.8025.8025.4825.5625.14463,400
Nov 4, 202425.1025.4025.0925.2824.87692,500
Nov 1, 202425.6525.8525.1525.2424.831,070,100
Oct 31, 202425.4625.6324.8225.0924.682,504,500
Oct 30, 202428.5929.0628.5728.8528.381,709,500
Oct 29, 202428.6328.9828.5428.8728.40824,000
Oct 28, 202428.8228.9628.7528.8528.38341,300
Oct 25, 202428.2728.4828.1328.3727.911,139,000
Oct 24, 202429.3929.6029.2529.5029.02839,200
Oct 23, 202429.1429.2829.1229.2328.75313,400
Oct 22, 202429.3929.4729.3129.4428.96230,900
Oct 21, 202429.5329.5929.3329.3728.89309,300
Oct 18, 202429.3529.6429.2929.5629.08403,100
Oct 17, 202429.1929.4129.1529.3528.87748,800
Oct 16, 202428.8629.0828.8328.8628.39678,400
Oct 15, 202428.2828.6328.2628.4728.01983,300
Oct 14, 202428.3728.7028.2828.6228.15603,300
Oct 11, 202428.6428.8028.3928.4127.95550,700
Oct 10, 202428.6128.6628.4328.5428.08649,700
Oct 9, 202428.3929.0228.3728.8828.41896,900
Oct 8, 202428.2828.5028.2228.4728.01965,000
Oct 7, 202429.4429.5228.7328.8028.33917,800
Oct 4, 2024 0.288 Dividend
Oct 4, 202429.8930.0529.7829.9929.50382,600
Oct 3, 202430.2330.3029.9630.1229.35525,000
Oct 2, 202430.4530.6130.2530.3329.55559,000
Oct 1, 202431.1231.1430.6830.8430.05552,100
Sep 30, 202431.1231.1530.9531.1430.34447,400
Sep 27, 202430.9131.3630.9131.1230.32981,500
Sep 26, 202430.3930.8730.3930.8030.011,480,000
Sep 25, 202430.6230.6330.3930.5129.73730,900
Sep 24, 202430.6730.7330.5430.5529.77462,500
Sep 23, 202430.8130.8730.5830.6629.87796,600
Sep 20, 202430.7730.7730.5330.5729.79561,500
Sep 19, 202430.7831.0330.7230.9530.161,318,100
Sep 18, 202430.9431.0130.6330.7129.92879,900
Sep 17, 202431.0531.2730.8430.9630.171,112,300
Sep 16, 202431.4331.5531.3431.5130.70288,500
Sep 13, 202431.3431.5531.2631.5030.69403,600
Sep 12, 202431.4231.4431.2131.3530.55293,500
Sep 11, 202431.5531.5531.1731.5430.73241,300
Sep 10, 202431.5531.6731.3931.6430.83224,500
Sep 9, 202431.5531.7231.5331.5730.76328,800
Sep 6, 202431.5231.6931.3731.4830.67510,800
Sep 5, 202431.1831.4130.9831.2330.431,134,700
Sep 4, 202430.4930.7930.4930.7629.971,078,500
Sep 3, 202430.6330.8030.5630.6729.88538,300
Aug 30, 202430.8630.9630.6530.8530.06891,400
Aug 29, 202430.8531.1030.7830.9530.16529,300
Aug 28, 202430.8931.0930.8731.0330.23478,600
Aug 27, 202430.9231.2430.8731.1630.36437,000
Aug 26, 202430.8030.9930.6930.7629.97376,100
Aug 23, 202430.7431.0930.6430.8830.09348,000
Aug 22, 202430.7530.7830.5830.6329.84771,800
Aug 21, 202430.6430.7630.5430.7229.93428,300
Aug 20, 202430.5330.6730.4530.5629.78421,800
Aug 19, 202430.3130.5430.3130.3629.58467,700
Aug 16, 202430.0530.2730.0430.2329.45277,300
Aug 15, 202430.0430.1629.9530.0929.32418,000
Aug 14, 202429.7129.8729.6929.8529.08362,300
Aug 13, 202429.2529.6429.2529.6128.85382,000
Aug 12, 202429.7729.7729.3929.4328.67551,100
Aug 9, 202429.7029.9329.6729.8729.10551,100
Aug 8, 202429.6330.1829.5830.1629.39509,200
Aug 7, 202429.9030.0729.6829.7328.97796,000
Aug 6, 202429.1830.0329.1129.7428.98980,300
Aug 5, 202429.6429.9429.3829.4428.68822,700
Aug 2, 202431.0031.0230.1730.4629.681,070,900
Aug 1, 202430.4031.1330.3430.7629.971,146,100
Jul 31, 202428.7629.0028.6228.7828.04745,300
Jul 30, 202428.7028.7628.5628.7628.02601,400
Jul 29, 202428.9829.0028.7628.7728.03746,800
Jul 26, 202428.9028.9628.7828.9328.19633,500
Jul 25, 202428.7929.0728.7828.9428.20738,200
Jul 24, 202428.6428.8328.6128.6927.95499,000
Jul 23, 202428.2428.6528.1728.5227.79555,200
Jul 22, 202428.5728.6028.2328.3527.62366,100
Jul 19, 202428.3428.3928.1028.2927.56501,600
Jul 18, 202428.5728.6128.1928.1927.471,591,300
Jul 17, 202427.9928.4227.9828.2327.511,271,800
Jul 16, 202427.4127.7927.2927.7327.02884,400
Jul 15, 202427.8027.8927.6927.7127.00824,500
Jul 12, 202428.3128.6128.2528.4027.671,155,500
Jul 11, 202427.8928.4627.8828.3027.571,423,600
Jul 10, 202427.8028.2627.7428.2227.501,365,500
Jul 9, 202427.4328.3527.3627.5126.801,948,800
Jul 8, 202427.2627.2727.0427.1626.461,454,100
Jul 5, 202427.1827.1826.7126.8126.122,726,300
Jul 3, 202425.1425.1924.9725.1324.48494,900
Jul 2, 202424.4524.7424.4324.6824.05485,900
Jul 1, 202424.9325.0824.4924.5123.88905,100
Jun 28, 202424.7424.8524.6924.7824.14675,400
Jun 27, 202424.5924.7624.5824.7524.11472,100
Jun 26, 202424.8224.8824.6524.8124.17582,400
Jun 25, 202424.9525.0124.6724.8824.24772,100
Jun 24, 202425.2225.3725.0825.1124.47698,600
Jun 21, 202425.3325.4725.2925.3224.67666,300
Jun 20, 202425.2125.3425.1525.2524.60464,700
Jun 18, 202425.0925.1824.9825.1424.49617,900
Jun 17, 202425.1225.1825.0125.0524.41565,300
Jun 14, 202425.2825.3325.1525.3124.66526,600
Jun 13, 202425.9725.9725.6725.6825.02505,700
Jun 12, 202426.0426.1425.9025.9025.24604,200
Jun 11, 202425.8125.8525.6025.7825.12612,600
Jun 10, 202426.1026.1725.9126.1625.49561,000
Jun 7, 202426.3526.4526.2926.3425.66743,900
Jun 6, 202426.3726.4926.2826.4825.80540,400
Jun 5, 202426.1826.2926.0026.2625.591,038,600
Jun 4, 202425.3425.5625.2725.5124.86576,600
Jun 3, 202424.8625.3624.8425.2124.56967,200
May 31, 202425.1525.3325.1125.3324.68504,500
May 30, 202425.2225.2524.9625.0224.38767,400
May 29, 202424.8424.9424.7524.8824.24961,400
May 28, 202425.1525.1724.8324.9024.26565,000
May 24, 202424.9025.0024.7924.8724.231,302,300
May 23, 202425.2225.2224.6024.6524.02834,800
May 22, 202425.7525.8225.5825.6324.97809,800
May 21, 202425.7325.9825.7125.8525.19898,400
May 20, 202426.0726.1225.9126.0225.35783,200
May 17, 202425.9126.1325.8126.0925.42975,500

Related Tickers

LIVN LivaNova PLC
44.40
+1.32%
 
ZBH Zimmer Biomet Holdings, Inc.
96.95
+0.23%
 
OFIX Orthofix Medical Inc.
12.14
-0.49%
 
AVNS Avanos Medical, Inc.
13.11
+2.82%
 
PHG Koninklijke Philips N.V.
24.03
-1.03%
 
ENOV Enovis Corporation
36.06
+0.92%
 
ZIMV ZimVie Inc.
9.01
+3.68%
 
CNMD CONMED Corporation
60.29
+0.99%
 
TMCI Treace Medical Concepts, Inc.
6.72
-0.44%
 
IART Integra LifeSciences Holdings Corporation
13.57
+4.30%