Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,342,214
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%	1,597,288
Apr 22, 2026	32.50	32.90	32.50	32.74	32.74	-0.30%	1,260,283
Apr 21, 2026	33.72	33.77	32.68	32.84	32.84	-4.00%	1,612,954
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%	664,014
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%	650,110
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%	617,534
Apr 7, 2026	31.84	31.98	31.55	31.73	31.73	-2.76%	1,999,729
Apr 6, 2026	31.99	32.72	31.86	32.63	32.63	1.52%	998,914
Apr 2, 2026	31.54	32.17	31.47	32.14	32.14	0.16%	854,592
Apr 1, 2026	31.91	32.14	31.63	32.09	32.09	0.98%	593,632
Mar 31, 2026	31.66	31.91	31.21	31.78	31.78	0.60%	519,381
Mar 30, 2026	31.95	31.99	31.54	31.59	31.59	-0.16%	530,764
Mar 27, 2026	31.99	31.99	31.62	31.64	31.64	-1.95%	963,617
Mar 26, 2026	32.15	32.61	32.15	32.27	31.80	-0.55%	835,204
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
Feb 2, 2026	34.12	34.26	34.03	34.26	33.76	0.35%	637,976
Jan 30, 2026	34.35	34.42	33.85	34.14	33.65	1.43%	873,292
Jan 29, 2026	33.96	33.96	33.29	33.66	33.17	-0.59%	839,749
Jan 28, 2026	33.94	34.02	33.58	33.86	33.37	-0.65%	587,671
Jan 27, 2026	33.89	34.27	33.89	34.08	33.59	0.92%	1,025,725
Jan 26, 2026	33.77	33.92	33.68	33.77	33.28	1.38%	539,709
Jan 23, 2026	33.05	33.31	32.94	33.31	32.83	0.70%	629,962
Jan 22, 2026	32.98	33.28	32.97	33.08	32.60	0.92%	1,322,290
Jan 21, 2026	32.91	33.02	32.45	32.78	32.31	1.90%	1,527,633
Jan 20, 2026	32.29	32.38	32.08	32.17	31.70	-1.62%	1,010,725
Jan 16, 2026	33.12	33.18	32.70	32.70	32.23	-0.58%	1,303,548
Jan 15, 2026	32.94	33.23	32.80	32.89	32.41	-0.09%	1,176,192
Jan 14, 2026	32.26	34.13	32.04	32.92	32.44	3.20%	1,873,668
Jan 13, 2026	32.71	32.77	31.89	31.90	31.44	-5.29%	1,641,250
Jan 12, 2026	33.86	33.94	33.51	33.68	33.19	0.33%	887,423
Jan 9, 2026	34.03	34.07	33.53	33.57	33.08	-1.73%	712,194
Jan 8, 2026	33.54	34.21	33.53	34.16	33.67	1.36%	428,337
Jan 7, 2026	33.74	33.90	33.61	33.70	33.21	-0.59%	699,315
Jan 6, 2026	33.50	34.20	33.50	33.90	33.41	1.68%	744,207
Jan 5, 2026	32.74	33.39	32.67	33.34	32.86	1.40%	893,332
Jan 2, 2026	32.91	32.92	32.42	32.88	32.40	0.21%	1,430,728
Dec 31, 2025	33.15	33.19	32.76	32.81	32.34	-0.82%	400,520
Dec 30, 2025	33.11	33.24	33.01	33.08	32.60	-0.18%	331,610
Dec 29, 2025	33.21	33.25	32.93	33.14	32.66	0.30%	552,965
Dec 26, 2025	32.90	33.06	32.66	33.04	32.56	0.61%	545,144
Dec 24, 2025	32.71	32.85	32.69	32.84	32.36	0.15%	365,285
Dec 23, 2025	33.10	33.10	32.70	32.79	32.32	-1.00%	679,533
Dec 22, 2025	32.97	33.23	32.89	33.12	32.64	0.91%	628,567
Dec 19, 2025	32.82	33.00	32.66	32.82	32.35	0.37%	516,987
Dec 18, 2025	32.73	32.95	32.70	32.70	32.23	0.49%	231,332
Dec 17, 2025	32.50	32.95	32.45	32.54	32.07	0.71%	269,368
Dec 16, 2025	32.24	32.40	32.08	32.31	31.84	0.25%	434,680
Dec 15, 2025	32.34	32.39	32.06	32.23	31.76	-1.23%	1,107,176
Dec 12, 2025	32.49	32.64	32.26	32.63	32.16	-0.49%	804,033
Dec 11, 2025	33.13	33.23	32.46	32.79	32.32	-1.94%	896,761
Dec 10, 2025	33.10	33.60	33.08	33.44	32.96	1.33%	388,666
Dec 9, 2025	33.36	33.50	32.97	33.00	32.52	-1.46%	512,632
Dec 8, 2025	33.84	33.91	33.41	33.49	33.01	0.03%	774,659
Dec 5, 2025	33.36	33.84	33.36	33.48	33.00	2.29%	655,290
Dec 4, 2025	33.06	33.12	32.68	32.73	32.26	-0.70%	293,137
Dec 3, 2025	32.78	33.04	32.78	32.96	32.48	1.60%	345,280