Smith & Nephew (SNN)
NYSE: SNN
· Real-Time Price · USD
36.61
-0.17 (-0.46%)
At close: Aug 14, 2025, 3:59 PM
36.45
-0.44%
Pre-market: Aug 15, 2025, 06:57 AM EDT
SNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.63 | 36.69 | 36.49 | 36.62 | 36.62 | -0.44% | 461,675 |
| Aug 13, 2025 | 36.59 | 36.84 | 36.52 | 36.78 | 36.78 | 1.52% | 438,300 |
| Aug 12, 2025 | 36.31 | 36.41 | 36.10 | 36.23 | 36.23 | 0.75% | 886,500 |
| Aug 11, 2025 | 35.96 | 36.06 | 35.84 | 35.96 | 35.96 | -0.50% | 480,600 |
| Aug 8, 2025 | 35.94 | 36.20 | 35.73 | 36.14 | 36.14 | 0.17% | 1,334,815 |
| Aug 7, 2025 | 36.35 | 36.56 | 35.81 | 36.08 | 36.08 | 1.63% | 1,425,500 |
| Aug 6, 2025 | 35.62 | 35.83 | 35.44 | 35.50 | 35.50 | 0.06% | 1,348,100 |
| Aug 5, 2025 | 35.32 | 35.88 | 34.73 | 35.48 | 35.48 | 15.23% | 3,882,400 |
| Aug 4, 2025 | 30.39 | 30.83 | 30.33 | 30.79 | 30.79 | -0.13% | 1,622,607 |
| Aug 1, 2025 | 30.58 | 30.92 | 30.33 | 30.83 | 30.83 | 0.88% | 951,119 |
| Jul 31, 2025 | 30.91 | 30.93 | 30.50 | 30.56 | 30.56 | -1.20% | 934,709 |
| Jul 30, 2025 | 31.20 | 31.30 | 30.83 | 30.93 | 30.93 | -2.12% | 546,924 |
| Jul 29, 2025 | 31.36 | 31.60 | 31.22 | 31.60 | 31.60 | 1.35% | 446,111 |
| Jul 28, 2025 | 31.33 | 31.38 | 31.09 | 31.18 | 31.18 | -1.55% | 531,041 |
| Jul 25, 2025 | 31.33 | 31.69 | 31.27 | 31.67 | 31.67 | 0.60% | 514,702 |
| Jul 24, 2025 | 31.63 | 31.73 | 31.47 | 31.48 | 31.48 | -1.13% | 716,400 |
| Jul 23, 2025 | 31.36 | 31.84 | 31.33 | 31.84 | 31.84 | 2.94% | 760,900 |
| Jul 22, 2025 | 30.41 | 30.96 | 30.40 | 30.93 | 30.93 | 2.15% | 949,146 |
| Jul 21, 2025 | 30.27 | 30.46 | 30.19 | 30.28 | 30.28 | 0.36% | 718,639 |
| Jul 18, 2025 | 30.22 | 30.28 | 30.06 | 30.17 | 30.17 | 0.97% | 724,600 |