Smith & Nephew plc (SNN)
NYSE: SNN · Real-Time Price · USD
33.48
+0.75 (2.29%)
At close: Dec 5, 2025, 4:00 PM EST
33.07
-0.41 (-1.22%)
After-hours: Dec 5, 2025, 7:25 PM EST
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.36 | 33.84 | 33.36 | 33.48 | 33.48 | 2.29% | 654,413 |
| Dec 4, 2025 | 33.06 | 33.12 | 32.68 | 32.73 | 32.73 | -0.70% | 293,082 |
| Dec 3, 2025 | 32.78 | 33.04 | 32.78 | 32.96 | 32.96 | 1.60% | 345,280 |
| Dec 2, 2025 | 32.73 | 32.74 | 32.34 | 32.44 | 32.44 | -0.86% | 368,552 |
| Dec 1, 2025 | 32.88 | 33.04 | 32.71 | 32.72 | 32.72 | -1.68% | 486,067 |
| Nov 28, 2025 | 33.32 | 33.37 | 33.20 | 33.28 | 33.28 | -0.39% | 167,416 |
| Nov 26, 2025 | 33.29 | 33.56 | 33.29 | 33.41 | 33.41 | -0.03% | 324,722 |
| Nov 25, 2025 | 33.06 | 33.50 | 33.05 | 33.42 | 33.42 | 1.64% | 474,820 |
| Nov 24, 2025 | 32.89 | 32.97 | 32.65 | 32.88 | 32.88 | -0.33% | 474,021 |
| Nov 21, 2025 | 32.37 | 33.06 | 32.31 | 32.99 | 32.99 | 3.13% | 433,532 |
| Nov 20, 2025 | 32.44 | 32.51 | 31.95 | 31.99 | 31.99 | -0.90% | 392,866 |
| Nov 19, 2025 | 32.56 | 32.63 | 32.22 | 32.28 | 32.28 | -0.80% | 446,972 |
| Nov 18, 2025 | 32.43 | 32.74 | 32.23 | 32.54 | 32.54 | -0.09% | 530,988 |
| Nov 17, 2025 | 32.78 | 32.92 | 32.45 | 32.57 | 32.57 | -0.37% | 599,644 |
| Nov 14, 2025 | 32.74 | 32.82 | 32.60 | 32.69 | 32.69 | -0.85% | 586,280 |
| Nov 13, 2025 | 33.24 | 33.37 | 32.96 | 32.97 | 32.97 | -1.49% | 482,055 |
| Nov 12, 2025 | 33.22 | 33.66 | 33.20 | 33.47 | 33.47 | 0.57% | 444,637 |
| Nov 11, 2025 | 33.10 | 33.40 | 33.05 | 33.28 | 33.28 | -0.21% | 390,346 |
| Nov 10, 2025 | 33.16 | 33.40 | 33.10 | 33.35 | 33.35 | 0.36% | 637,782 |
| Nov 7, 2025 | 32.83 | 33.60 | 32.76 | 33.23 | 33.23 | 2.40% | 1,003,937 |
| Nov 6, 2025 | 31.87 | 32.63 | 31.83 | 32.45 | 32.45 | -11.72% | 1,659,725 |
| Nov 5, 2025 | 36.50 | 36.91 | 36.22 | 36.76 | 36.76 | -0.70% | 971,561 |
| Nov 4, 2025 | 36.48 | 37.08 | 36.46 | 37.02 | 37.02 | 0.68% | 707,065 |
| Nov 3, 2025 | 36.62 | 36.85 | 36.49 | 36.77 | 36.77 | -0.14% | 511,156 |
| Oct 31, 2025 | 36.55 | 36.94 | 36.36 | 36.82 | 36.82 | 2.94% | 496,008 |
| Oct 30, 2025 | 35.81 | 36.05 | 35.75 | 35.77 | 35.77 | -0.03% | 266,717 |
| Oct 29, 2025 | 36.50 | 36.50 | 35.74 | 35.78 | 35.78 | -2.08% | 329,178 |
| Oct 28, 2025 | 36.55 | 36.69 | 36.42 | 36.54 | 36.54 | -0.38% | 344,549 |
| Oct 27, 2025 | 36.59 | 36.73 | 36.38 | 36.68 | 36.68 | 0.25% | 424,225 |
| Oct 24, 2025 | 36.76 | 36.76 | 36.43 | 36.59 | 36.59 | 0.27% | 703,795 |
| Oct 23, 2025 | 36.85 | 37.02 | 36.48 | 36.49 | 36.49 | -1.83% | 1,082,141 |
| Oct 22, 2025 | 36.59 | 37.51 | 36.59 | 37.17 | 37.17 | 1.75% | 479,709 |
| Oct 21, 2025 | 36.40 | 36.63 | 36.40 | 36.53 | 36.53 | 0.55% | 312,870 |
| Oct 20, 2025 | 36.38 | 36.53 | 36.27 | 36.33 | 36.33 | -0.03% | 445,114 |
| Oct 17, 2025 | 35.97 | 36.36 | 35.91 | 36.34 | 36.34 | 1.48% | 605,263 |
| Oct 16, 2025 | 35.68 | 36.04 | 35.55 | 35.81 | 35.81 | 1.24% | 334,731 |
| Oct 15, 2025 | 35.19 | 35.52 | 35.13 | 35.37 | 35.37 | 0.31% | 761,995 |
| Oct 14, 2025 | 34.74 | 35.29 | 34.69 | 35.26 | 35.26 | 0.14% | 1,480,409 |
| Oct 13, 2025 | 35.00 | 35.35 | 34.92 | 35.21 | 35.21 | 0.28% | 712,549 |
| Oct 10, 2025 | 35.69 | 35.70 | 35.01 | 35.11 | 35.11 | -1.71% | 867,976 |
| Oct 9, 2025 | 35.97 | 36.06 | 35.70 | 35.72 | 35.72 | -0.58% | 797,155 |
| Oct 8, 2025 | 35.72 | 35.99 | 35.70 | 35.93 | 35.93 | 0.56% | 427,108 |
| Oct 7, 2025 | 35.87 | 35.99 | 35.66 | 35.73 | 35.73 | -0.50% | 386,264 |
| Oct 6, 2025 | 36.46 | 36.48 | 35.90 | 35.91 | 35.91 | -1.13% | 502,448 |
| Oct 3, 2025 | 36.18 | 36.47 | 36.16 | 36.32 | 36.32 | -0.36% | 459,367 |
| Oct 2, 2025 | 36.37 | 36.54 | 36.16 | 36.45 | 36.17 | -0.95% | 538,844 |
| Oct 1, 2025 | 36.45 | 36.83 | 36.19 | 36.80 | 36.51 | 1.41% | 1,000,923 |
| Sep 30, 2025 | 35.69 | 36.31 | 35.62 | 36.29 | 36.01 | 2.23% | 388,990 |
| Sep 29, 2025 | 35.64 | 35.81 | 35.42 | 35.50 | 35.22 | 0.23% | 595,179 |
| Sep 26, 2025 | 35.56 | 35.62 | 35.35 | 35.42 | 35.14 | 0.40% | 497,147 |
| Sep 25, 2025 | 35.59 | 35.70 | 35.07 | 35.28 | 35.00 | -1.56% | 693,644 |
| Sep 24, 2025 | 35.96 | 36.06 | 35.73 | 35.84 | 35.56 | -0.72% | 987,161 |
| Sep 23, 2025 | 36.49 | 36.66 | 36.07 | 36.10 | 35.82 | -1.15% | 958,301 |
| Sep 22, 2025 | 36.62 | 36.64 | 36.37 | 36.52 | 36.23 | -0.90% | 644,934 |
| Sep 19, 2025 | 36.88 | 37.03 | 36.81 | 36.85 | 36.56 | -0.49% | 446,974 |
| Sep 18, 2025 | 37.05 | 37.15 | 36.92 | 37.03 | 36.74 | -0.75% | 419,060 |
| Sep 17, 2025 | 37.35 | 37.64 | 37.23 | 37.31 | 37.02 | -0.21% | 575,755 |
| Sep 16, 2025 | 37.55 | 37.55 | 37.28 | 37.39 | 37.10 | 0.03% | 896,338 |
| Sep 15, 2025 | 37.75 | 37.78 | 37.10 | 37.38 | 37.09 | -1.06% | 1,198,170 |
| Sep 12, 2025 | 38.44 | 38.44 | 37.70 | 37.78 | 37.48 | -1.95% | 1,032,712 |
| Sep 11, 2025 | 38.30 | 38.59 | 38.26 | 38.53 | 38.23 | 1.50% | 634,798 |
| Sep 10, 2025 | 38.42 | 38.48 | 37.93 | 37.96 | 37.66 | -1.91% | 477,172 |
| Sep 9, 2025 | 38.45 | 38.79 | 38.45 | 38.70 | 38.40 | 0.78% | 994,153 |
| Sep 8, 2025 | 38.35 | 38.43 | 38.10 | 38.40 | 38.10 | 0.81% | 689,442 |
| Sep 5, 2025 | 38.32 | 38.41 | 38.01 | 38.09 | 37.79 | 1.20% | 1,215,377 |
| Sep 4, 2025 | 37.66 | 37.80 | 37.58 | 37.64 | 37.35 | 0.78% | 541,481 |
| Sep 3, 2025 | 37.11 | 37.40 | 37.03 | 37.35 | 37.06 | 1.22% | 538,343 |
| Sep 2, 2025 | 36.57 | 37.01 | 36.53 | 36.90 | 36.61 | -1.47% | 627,458 |
| Aug 29, 2025 | 37.27 | 37.49 | 37.19 | 37.45 | 37.16 | 0.59% | 484,378 |
| Aug 28, 2025 | 37.12 | 37.29 | 37.02 | 37.23 | 36.94 | -0.05% | 318,686 |
| Aug 27, 2025 | 37.19 | 37.34 | 37.16 | 37.25 | 36.96 | -0.13% | 359,344 |
| Aug 26, 2025 | 37.22 | 37.35 | 37.02 | 37.30 | 37.01 | 0.40% | 429,809 |
| Aug 25, 2025 | 37.45 | 37.65 | 37.15 | 37.15 | 36.86 | -0.91% | 398,028 |
| Aug 22, 2025 | 37.21 | 37.58 | 37.08 | 37.49 | 37.20 | 1.41% | 603,940 |
| Aug 21, 2025 | 37.17 | 37.32 | 36.96 | 36.97 | 36.68 | -1.18% | 643,202 |
| Aug 20, 2025 | 37.27 | 37.58 | 37.26 | 37.41 | 37.12 | 1.44% | 542,121 |
| Aug 19, 2025 | 36.55 | 36.89 | 36.47 | 36.88 | 36.59 | 1.63% | 902,062 |
| Aug 18, 2025 | 36.64 | 36.64 | 36.25 | 36.29 | 36.01 | 0.25% | 671,099 |
| Aug 15, 2025 | 36.43 | 36.63 | 35.99 | 36.20 | 35.92 | -1.15% | 1,131,208 |
| Aug 14, 2025 | 36.63 | 36.69 | 36.50 | 36.62 | 36.33 | -0.44% | 461,775 |
| Aug 13, 2025 | 36.59 | 36.84 | 36.52 | 36.78 | 36.49 | 1.52% | 438,295 |
| Aug 12, 2025 | 36.31 | 36.41 | 36.10 | 36.23 | 35.95 | 0.75% | 886,454 |
| Aug 11, 2025 | 35.96 | 36.06 | 35.84 | 35.96 | 35.68 | -0.50% | 480,558 |
| Aug 8, 2025 | 35.94 | 36.20 | 35.73 | 36.14 | 35.86 | 0.17% | 1,334,815 |
| Aug 7, 2025 | 36.35 | 36.56 | 35.81 | 36.08 | 35.80 | 1.63% | 1,425,478 |
| Aug 6, 2025 | 35.62 | 35.83 | 35.44 | 35.50 | 35.22 | 0.06% | 1,348,087 |
| Aug 5, 2025 | 35.32 | 35.88 | 34.73 | 35.48 | 35.20 | 15.23% | 3,882,381 |
| Aug 4, 2025 | 30.39 | 30.83 | 30.33 | 30.79 | 30.55 | -0.13% | 1,622,607 |
| Aug 1, 2025 | 30.58 | 30.92 | 30.33 | 30.83 | 30.59 | 0.88% | 951,119 |
| Jul 31, 2025 | 30.91 | 30.93 | 30.50 | 30.56 | 30.32 | -1.20% | 934,709 |
| Jul 30, 2025 | 31.20 | 31.30 | 30.83 | 30.93 | 30.69 | -2.12% | 546,924 |
| Jul 29, 2025 | 31.36 | 31.60 | 31.22 | 31.60 | 31.35 | 1.35% | 446,111 |
| Jul 28, 2025 | 31.33 | 31.38 | 31.09 | 31.18 | 30.94 | -1.55% | 531,041 |
| Jul 25, 2025 | 31.33 | 31.69 | 31.27 | 31.67 | 31.42 | 0.60% | 514,702 |
| Jul 24, 2025 | 31.63 | 31.73 | 31.47 | 31.48 | 31.23 | -1.13% | 716,392 |
| Jul 23, 2025 | 31.36 | 31.84 | 31.33 | 31.84 | 31.59 | 2.94% | 760,878 |
| Jul 22, 2025 | 30.41 | 30.96 | 30.40 | 30.93 | 30.69 | 2.15% | 949,146 |
| Jul 21, 2025 | 30.27 | 30.46 | 30.19 | 30.28 | 30.04 | 0.36% | 718,639 |
| Jul 18, 2025 | 30.22 | 30.28 | 30.06 | 30.17 | 29.93 | 0.97% | 724,590 |
| Jul 17, 2025 | 29.87 | 30.08 | 29.77 | 29.88 | 29.65 | 1.05% | 846,164 |