Smith & Nephew (SNN)
NYSE: SNN
· Real-Time Price · USD
37.76
-0.77 (-2.00%)
At close: Sep 12, 2025, 3:59 PM
37.78
0.05%
After-hours: Sep 12, 2025, 06:12 PM EDT
SNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.44 | 38.44 | 37.70 | 37.78 | n/a | -1.95% | 1,032,712 |
| Sep 11, 2025 | 38.30 | 38.59 | 38.26 | 38.53 | 38.53 | 1.50% | 634,800 |
| Sep 10, 2025 | 38.42 | 38.48 | 37.92 | 37.96 | 37.96 | -1.91% | 477,200 |
| Sep 9, 2025 | 38.45 | 38.79 | 38.45 | 38.70 | 38.70 | 0.78% | 994,200 |
| Sep 8, 2025 | 38.35 | 38.43 | 38.10 | 38.40 | 38.40 | 0.81% | 689,442 |
| Sep 5, 2025 | 38.32 | 38.41 | 38.01 | 38.09 | 38.09 | 1.20% | 1,215,400 |
| Sep 4, 2025 | 37.66 | 37.80 | 37.58 | 37.64 | 37.64 | 0.78% | 541,500 |
| Sep 3, 2025 | 37.11 | 37.40 | 37.03 | 37.35 | 37.35 | 1.22% | 538,343 |
| Sep 2, 2025 | 36.57 | 37.01 | 36.53 | 36.90 | 36.90 | -1.47% | 627,500 |
| Aug 29, 2025 | 37.27 | 37.49 | 37.19 | 37.45 | 37.45 | 0.59% | 484,400 |
| Aug 28, 2025 | 37.12 | 37.29 | 37.02 | 37.23 | 37.23 | -0.05% | 318,700 |
| Aug 27, 2025 | 37.19 | 37.34 | 37.16 | 37.25 | 37.25 | -0.13% | 359,344 |
| Aug 26, 2025 | 37.22 | 37.35 | 37.02 | 37.30 | 37.30 | 0.40% | 429,809 |
| Aug 25, 2025 | 37.45 | 37.65 | 37.15 | 37.15 | 37.15 | -0.91% | 398,028 |
| Aug 22, 2025 | 37.21 | 37.58 | 37.08 | 37.49 | 37.49 | 1.41% | 603,940 |
| Aug 21, 2025 | 37.17 | 37.32 | 36.96 | 36.97 | 36.97 | -1.18% | 643,202 |
| Aug 20, 2025 | 37.27 | 37.58 | 37.26 | 37.41 | 37.41 | 1.44% | 542,121 |
| Aug 19, 2025 | 36.55 | 36.89 | 36.47 | 36.88 | 36.88 | 1.63% | 902,100 |
| Aug 18, 2025 | 36.64 | 36.64 | 36.24 | 36.29 | 36.29 | 0.25% | 671,100 |
| Aug 15, 2025 | 36.43 | 36.63 | 35.99 | 36.20 | 36.20 | -1.15% | 1,131,208 |