Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.96	30.27	29.86	30.04	30.04	-0.60%	1,717,602
Jun 25, 2026	30.16	30.64	30.11	30.22	30.22	-0.13%	1,319,001
Jun 24, 2026	30.16	30.60	30.16	30.26	30.26	2.20%	1,451,908
Jun 23, 2026	29.58	29.87	29.52	29.61	29.61	0.75%	986,479
Jun 22, 2026	29.91	29.94	29.37	29.39	29.39	-2.29%	1,156,388
Jun 18, 2026	29.79	30.24	29.76	30.08	30.08	0.03%	1,046,788
Jun 17, 2026	30.36	30.47	29.86	30.07	30.07	-1.41%	1,715,252
Jun 16, 2026	30.73	30.74	30.42	30.50	30.50	0.13%	849,254
Jun 15, 2026	30.77	30.79	30.35	30.46	30.46	-0.36%	682,403
Jun 12, 2026	30.70	30.74	30.36	30.57	30.57	-0.33%	698,104
Jun 11, 2026	30.84	30.98	30.37	30.67	30.67	-0.74%	1,173,150
Jun 10, 2026	31.18	31.38	30.90	30.90	30.90	-1.34%	720,296
Jun 9, 2026	30.87	31.40	30.85	31.32	31.32	3.23%	1,408,620
Jun 8, 2026	30.48	30.66	30.33	30.34	30.34	-0.88%	1,003,118
Jun 5, 2026	30.96	31.08	30.59	30.61	30.61	-0.78%	1,750,896
Jun 4, 2026	30.30	30.92	30.20	30.85	30.85	3.07%	2,434,379
Jun 3, 2026	29.45	30.00	29.44	29.93	29.93	1.94%	1,381,942
Jun 2, 2026	29.26	29.64	29.12	29.36	29.36	-0.41%	1,288,036
Jun 1, 2026	29.64	29.68	29.27	29.48	29.48	-0.71%	592,406
May 29, 2026	29.89	30.13	29.68	29.69	29.69	-0.27%	810,579
May 28, 2026	29.67	30.00	29.64	29.77	29.77	-1.46%	974,256
May 27, 2026	30.52	30.64	29.91	30.21	30.21	-0.72%	1,223,227
May 26, 2026	30.74	30.77	30.38	30.43	30.43	-0.33%	1,498,450
May 22, 2026	30.72	30.81	30.49	30.53	30.53	-0.75%	1,038,262
May 21, 2026	30.69	30.91	30.47	30.76	30.76	-0.81%	721,680
May 20, 2026	30.82	31.09	30.61	31.01	31.01	0.55%	1,164,503
May 19, 2026	30.79	31.15	30.48	30.84	30.84	1.78%	1,430,340
May 18, 2026	29.77	30.38	29.77	30.30	30.30	2.57%	1,033,608
May 15, 2026	29.75	29.89	29.54	29.54	29.54	-0.61%	796,415
May 14, 2026	29.82	29.94	29.60	29.72	29.72	-0.34%	990,415
May 13, 2026	29.61	30.06	29.61	29.82	29.82	-0.80%	1,482,838
May 12, 2026	29.31	30.07	29.31	30.06	30.06	3.30%	915,735
May 11, 2026	29.69	29.75	29.08	29.10	29.10	-2.84%	1,447,136
May 8, 2026	30.22	30.26	29.56	29.95	29.95	-0.33%	1,070,799
May 7, 2026	30.08	30.54	30.05	30.05	30.05	-0.69%	1,239,492
May 6, 2026	30.68	30.85	29.87	30.26	30.26	-3.35%	3,610,893
May 5, 2026	31.35	31.63	31.15	31.31	31.31	1.33%	1,998,377
May 4, 2026	30.91	31.21	30.73	30.90	30.90	-0.83%	1,452,119
May 1, 2026	31.05	31.45	31.00	31.16	31.16	0.74%	1,391,587
Apr 30, 2026	30.67	30.97	30.59	30.93	30.93	1.81%	1,034,593
Apr 29, 2026	30.93	30.93	30.36	30.38	30.38	-2.25%	1,296,308
Apr 28, 2026	31.94	31.99	31.00	31.08	31.08	-3.15%	1,267,818
Apr 27, 2026	31.72	32.27	31.70	32.09	32.09	1.65%	1,342,927
Apr 24, 2026	31.45	31.58	31.26	31.57	31.57	-1.10%	1,293,382
Apr 23, 2026	32.29	32.52	31.74	31.92	31.92	-2.50%	1,597,492
Apr 22, 2026	32.50	32.90	32.50	32.74	32.74	-0.30%	1,260,289
Apr 21, 2026	33.72	33.77	32.68	32.84	32.84	-4.00%	1,613,207
Apr 20, 2026	34.11	34.42	34.02	34.21	34.21	-0.44%	957,954
Apr 17, 2026	34.11	34.60	34.10	34.36	34.36	1.57%	1,080,555
Apr 16, 2026	34.28	34.38	33.78	33.83	33.83	-1.14%	664,015
Apr 15, 2026	34.68	34.72	34.15	34.22	34.22	-0.38%	844,328
Apr 14, 2026	34.19	34.41	34.09	34.35	34.35	1.03%	610,316
Apr 13, 2026	33.24	34.06	33.24	34.00	34.00	1.55%	728,882
Apr 10, 2026	33.76	33.90	33.36	33.48	33.48	1.06%	650,112
Apr 9, 2026	32.87	33.32	32.68	33.13	33.13	0.30%	848,805
Apr 8, 2026	32.87	33.13	32.73	33.03	33.03	4.10%	804,305
Apr 7, 2026	31.84	31.98	31.55	31.73	31.73	-2.76%	1,999,887
Apr 6, 2026	31.99	32.72	31.86	32.63	32.63	1.52%	999,414
Apr 2, 2026	31.54	32.17	31.47	32.14	32.14	0.16%	854,596
Apr 1, 2026	31.91	32.14	31.63	32.09	32.09	0.98%	593,733
Mar 31, 2026	31.66	31.91	31.21	31.78	31.78	0.60%	519,388
Mar 30, 2026	31.95	31.99	31.54	31.59	31.59	-0.16%	531,066
Mar 27, 2026	31.99	31.99	31.62	31.64	31.64	-0.51%	964,017
Mar 26, 2026	32.15	32.61	32.15	32.27	31.80	-0.55%	835,216
Mar 25, 2026	32.49	32.58	32.12	32.45	31.98	0.90%	426,098
Mar 24, 2026	32.24	32.39	32.05	32.16	31.69	0.69%	632,187
Mar 23, 2026	32.26	32.55	31.82	31.94	31.48	-	571,453
Mar 20, 2026	32.40	32.42	31.79	31.94	31.48	-1.24%	725,915
Mar 19, 2026	32.19	32.56	32.11	32.34	31.87	-1.79%	710,742
Mar 18, 2026	33.51	33.52	32.88	32.93	32.45	-1.32%	671,604
Mar 17, 2026	33.35	33.48	33.23	33.37	32.89	0.85%	313,436
Mar 16, 2026	33.11	33.39	33.01	33.09	32.61	0.39%	401,731
Mar 13, 2026	33.16	33.23	32.90	32.96	32.48	-0.24%	554,558
Mar 12, 2026	33.34	33.67	33.01	33.04	32.56	-0.96%	692,405
Mar 11, 2026	32.88	33.48	32.53	33.36	32.88	0.88%	1,166,279
Mar 10, 2026	34.09	34.09	32.97	33.07	32.59	-2.96%	1,443,064
Mar 9, 2026	33.78	34.10	33.31	34.08	33.59	-0.67%	798,775
Mar 6, 2026	34.77	34.83	34.17	34.31	33.81	-1.55%	760,422
Mar 5, 2026	34.87	35.18	34.58	34.85	34.35	-4.15%	1,823,283
Mar 4, 2026	36.53	36.68	35.69	36.36	35.83	-1.06%	1,416,602
Mar 3, 2026	36.22	36.85	35.49	36.75	36.22	2.77%	1,153,183
Mar 2, 2026	35.39	35.79	34.82	35.76	35.24	-3.09%	1,741,489
Feb 27, 2026	36.55	37.09	36.49	36.90	36.37	0.60%	1,271,371
Feb 26, 2026	36.43	36.77	36.43	36.68	36.15	1.07%	639,406
Feb 25, 2026	36.15	36.56	36.15	36.29	35.76	0.89%	776,224
Feb 24, 2026	36.41	36.44	35.89	35.97	35.45	-0.61%	459,611
Feb 23, 2026	36.01	36.24	35.94	36.19	35.67	0.17%	352,292
Feb 20, 2026	36.10	36.43	36.01	36.13	35.61	1.29%	536,149
Feb 19, 2026	35.75	35.84	35.30	35.67	35.15	-1.63%	826,365
Feb 18, 2026	35.96	36.31	35.89	36.26	35.74	1.51%	970,574
Feb 17, 2026	35.87	36.04	35.48	35.72	35.20	-1.27%	471,528
Feb 13, 2026	36.10	36.25	35.66	36.18	35.66	1.83%	884,898
Feb 12, 2026	35.56	35.83	35.45	35.53	35.02	0.65%	736,681
Feb 11, 2026	35.30	35.30	34.93	35.30	34.79	-0.23%	682,097
Feb 10, 2026	34.67	35.50	34.67	35.38	34.87	0.91%	1,208,524
Feb 9, 2026	34.80	35.07	34.52	35.06	34.55	1.07%	801,395
Feb 6, 2026	34.21	34.72	34.20	34.69	34.19	-1.36%	734,836
Feb 5, 2026	34.70	35.35	34.66	35.17	34.66	0.23%	1,745,707
Feb 4, 2026	34.83	35.33	34.72	35.09	34.58	2.66%	1,016,163
Feb 3, 2026	33.79	34.21	33.75	34.18	33.69	-0.23%	656,317