Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.78	34.10	33.31	34.08	-	-0.67%	755,456
Mar 6, 2026	34.77	34.83	34.17	34.31	34.31	-1.55%	760,422
Mar 5, 2026	34.87	35.18	34.58	34.85	34.85	-4.15%	1,823,273
Mar 4, 2026	36.53	36.68	35.69	36.36	36.36	-1.06%	1,191,925
Mar 3, 2026	36.22	36.85	35.49	36.75	36.75	2.77%	1,153,183
Mar 2, 2026	35.39	35.79	34.82	35.76	35.76	-3.09%	1,741,487
Feb 27, 2026	36.55	37.09	36.49	36.90	36.90	0.60%	1,271,342
Feb 26, 2026	36.43	36.77	36.43	36.68	36.68	1.07%	639,406
Feb 25, 2026	36.15	36.56	36.15	36.29	36.29	0.89%	776,220
Feb 24, 2026	36.41	36.44	35.89	35.97	35.97	-0.61%	459,607
Feb 23, 2026	36.01	36.24	35.94	36.19	36.19	0.17%	352,292
Feb 20, 2026	36.10	36.43	36.01	36.13	36.13	1.29%	536,149
Feb 19, 2026	35.75	35.84	35.30	35.67	35.67	-1.63%	826,360
Feb 18, 2026	35.96	36.31	35.89	36.26	36.26	1.51%	970,574
Feb 17, 2026	35.87	36.04	35.48	35.72	35.72	-1.27%	471,528
Feb 13, 2026	36.10	36.25	35.66	36.18	36.18	1.83%	884,647
Feb 12, 2026	35.56	35.83	35.45	35.53	35.53	0.65%	736,681
Feb 11, 2026	35.30	35.30	34.93	35.30	35.30	-0.23%	682,097
Feb 10, 2026	34.67	35.50	34.67	35.38	35.38	0.91%	1,208,475
Feb 9, 2026	34.80	35.07	34.52	35.06	35.06	1.07%	801,385
Feb 6, 2026	34.21	34.72	34.20	34.69	34.69	-1.36%	734,835
Feb 5, 2026	34.70	35.35	34.66	35.17	35.17	0.23%	1,745,694
Feb 4, 2026	34.83	35.33	34.72	35.09	35.09	2.66%	1,016,161
Feb 3, 2026	33.79	34.21	33.75	34.18	34.18	-0.23%	656,317
Feb 2, 2026	34.12	34.26	34.03	34.26	34.26	0.35%	637,976
Jan 30, 2026	34.35	34.42	33.85	34.14	34.14	1.43%	873,092
Jan 29, 2026	33.96	33.96	33.29	33.66	33.66	-0.59%	839,749
Jan 28, 2026	33.94	34.02	33.58	33.86	33.86	-0.65%	587,581
Jan 27, 2026	33.89	34.27	33.89	34.08	34.08	0.92%	1,025,697
Jan 26, 2026	33.77	33.92	33.68	33.77	33.77	1.38%	539,709
Jan 23, 2026	33.05	33.31	32.94	33.31	33.31	0.70%	629,962
Jan 22, 2026	32.98	33.28	32.97	33.08	33.08	0.92%	1,322,290
Jan 21, 2026	32.91	33.02	32.45	32.78	32.78	1.90%	1,527,633
Jan 20, 2026	32.29	32.38	32.08	32.17	32.17	-1.62%	1,010,725
Jan 16, 2026	33.12	33.18	32.70	32.70	32.70	-0.58%	1,284,770
Jan 15, 2026	32.94	33.23	32.80	32.89	32.89	-0.09%	1,174,141
Jan 14, 2026	32.26	34.13	32.04	32.92	32.92	3.20%	1,870,992
Jan 13, 2026	32.71	32.77	31.89	31.90	31.90	-5.29%	1,641,250
Jan 12, 2026	33.86	33.94	33.51	33.68	33.68	0.33%	887,423
Jan 9, 2026	34.03	34.07	33.53	33.57	33.57	-1.73%	712,194
Jan 8, 2026	33.54	34.21	33.53	34.16	34.16	1.36%	428,337
Jan 7, 2026	33.74	33.90	33.61	33.70	33.70	-0.59%	699,315
Jan 6, 2026	33.50	34.20	33.50	33.90	33.90	1.68%	742,964
Jan 5, 2026	32.74	33.39	32.67	33.34	33.34	1.40%	893,332
Jan 2, 2026	32.91	32.92	32.42	32.88	32.88	0.21%	1,378,715
Dec 31, 2025	33.15	33.19	32.76	32.81	32.81	-0.82%	400,520
Dec 30, 2025	33.11	33.24	33.01	33.08	33.08	-0.18%	331,610
Dec 29, 2025	33.21	33.25	32.93	33.14	33.14	0.30%	552,965
Dec 26, 2025	32.90	33.06	32.66	33.04	33.04	0.61%	545,144
Dec 24, 2025	32.71	32.85	32.69	32.84	32.84	0.15%	123,627
Dec 23, 2025	33.10	33.10	32.70	32.79	32.79	-1.00%	549,733
Dec 22, 2025	32.97	33.23	32.89	33.12	33.12	0.91%	628,567
Dec 19, 2025	32.82	33.00	32.66	32.82	32.82	0.37%	492,270
Dec 18, 2025	32.73	32.95	32.70	32.70	32.70	0.49%	231,332
Dec 17, 2025	32.50	32.95	32.45	32.54	32.54	0.71%	269,368
Dec 16, 2025	32.24	32.40	32.08	32.31	32.31	0.25%	434,680
Dec 15, 2025	32.34	32.39	32.06	32.23	32.23	-1.23%	1,107,176
Dec 12, 2025	32.49	32.64	32.26	32.63	32.63	-0.49%	804,033
Dec 11, 2025	33.13	33.23	32.46	32.79	32.79	-1.94%	896,761
Dec 10, 2025	33.10	33.60	33.08	33.44	33.44	1.33%	388,666
Dec 9, 2025	33.36	33.50	32.97	33.00	33.00	-1.46%	512,632
Dec 8, 2025	33.84	33.91	33.41	33.49	33.49	0.03%	774,659
Dec 5, 2025	33.36	33.84	33.36	33.48	33.48	2.29%	655,290
Dec 4, 2025	33.06	33.12	32.68	32.73	32.73	-0.70%	293,137
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