Smith & Nephew

28.02
-0.39 (-1.37%)
At close: Mar 28, 2025, 3:59 PM
27.90
-0.45%
After-hours: Mar 28, 2025, 06:20 PM EDT

SNN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 27.89 28.20 27.89 28.05 -0.36 -1.27% 775,052
Mar 27, 2025 28.21 28.52 28.17 28.41 0.00 0.00% 633,600
Mar 26, 2025 28.44 28.71 28.33 28.41 -0.02 -0.07% 890,426
Mar 25, 2025 28.45 28.70 28.27 28.43 0.40 1.43% 1,154,600
Mar 24, 2025 27.94 28.25 27.83 28.03 -0.10 -0.36% 1,652,219
Mar 21, 2025 28.22 28.25 28.03 28.13 -0.33 -1.16% 443,228
Mar 20, 2025 28.31 28.57 28.23 28.46 0.07 0.25% 469,246
Mar 19, 2025 28.38 28.45 28.13 28.39 -0.38 -1.32% 711,800
Mar 18, 2025 28.82 28.99 28.74 28.77 -0.26 -0.90% 538,793
Mar 17, 2025 28.75 29.98 28.73 29.03 0.46 1.61% 790,100
Mar 14, 2025 28.20 28.60 28.18 28.57 0.36 1.28% 774,619
Mar 13, 2025 28.26 28.45 28.20 28.21 -0.63 -2.18% 828,500
Mar 12, 2025 28.81 28.92 28.35 28.84 -1.00 -3.35% 825,500
Mar 11, 2025 29.72 30.00 29.45 29.84 0.10 0.34% 807,100
Mar 10, 2025 29.56 30.07 29.56 29.74 -0.12 -0.40% 562,300
Mar 7, 2025 29.67 30.11 29.57 29.86 0.34 1.15% 627,400
Mar 6, 2025 29.77 29.89 29.43 29.52 -0.82 -2.70% 550,900
Mar 5, 2025 30.23 30.41 29.99 30.34 0.34 1.13% 386,027
Mar 4, 2025 29.63 30.07 29.62 30.00 0.35 1.18% 1,222,117
Mar 3, 2025 29.56 29.90 29.46 29.65 0.69 2.38% 649,556
Feb 28, 2025 29.09 29.20 28.72 28.96 -0.02 -0.07% 792,000
Feb 27, 2025 28.82 29.21 28.80 28.98 0.06 0.21% 928,018
Feb 26, 2025 28.86 29.27 28.82 28.92 0.81 2.88% 1,366,950
Feb 25, 2025 27.82 28.31 27.58 28.11 1.83 6.96% 1,532,068
Feb 24, 2025 26.27 26.44 26.05 26.28 0.15 0.57% 793,300
Feb 21, 2025 25.92 26.17 25.85 26.13 0.41 1.59% 509,400
Feb 20, 2025 25.55 25.78 25.55 25.72 0.10 0.39% 481,500
Feb 19, 2025 25.57 25.79 25.54 25.62 -0.33 -1.27% 515,913
Feb 18, 2025 26.00 26.09 25.86 25.95 0.25 0.97% 790,513
Feb 14, 2025 25.90 25.90 25.67 25.70 -0.01 -0.04% 627,300
Feb 13, 2025 25.42 25.73 25.35 25.71 0.34 1.34% 635,608
Feb 12, 2025 25.30 25.41 25.14 25.37 0.21 0.83% 626,828
Feb 11, 2025 25.07 25.21 24.90 25.16 0.44 1.78% 1,054,928
Feb 10, 2025 24.91 24.91 24.68 24.72 0.05 0.20% 858,635
Feb 7, 2025 25.16 25.16 24.60 24.67 -0.58 -2.30% 752,207
Feb 6, 2025 25.74 25.81 25.19 25.25 -0.87 -3.33% 525,700
Feb 5, 2025 25.93 26.20 25.91 26.12 0.38 1.48% 483,900
Feb 4, 2025 25.68 25.90 25.63 25.74 0.37 1.46% 474,500
Feb 3, 2025 25.28 25.61 25.20 25.37 -0.01 -0.04% 326,300
Jan 31, 2025 25.68 25.84 25.37 25.38 -0.28 -1.09% 389,828
Jan 30, 2025 25.62 25.85 25.55 25.66 0.35 1.38% 511,319
Jan 29, 2025 25.52 25.56 25.30 25.31 -0.21 -0.82% 395,400
Jan 28, 2025 25.65 25.73 25.45 25.52 0.02 0.08% 316,400
Jan 27, 2025 25.28 25.52 25.19 25.50 0.42 1.67% 617,607
Jan 24, 2025 24.94 25.20 24.88 25.08 0.09 0.36% 452,954
Jan 23, 2025 25.12 25.15 24.84 24.99 -0.24 -0.95% 607,800
Jan 22, 2025 25.47 25.47 25.16 25.23 -0.49 -1.91% 629,000
Jan 21, 2025 25.24 25.72 25.24 25.72 0.43 1.70% 900,643
Jan 17, 2025 25.06 27.10 25.00 25.29 0.24 0.96% 2,087,400
Jan 16, 2025 24.80 25.09 24.73 25.05 0.19 0.76% 703,200