NYSE : SNN
Smith & Nephew plc — Price history
Healthcare · Medical Devices · United Kingdom
Last price 29.925 USD (Oct 30, 2026, 10:01 AM EDT) · Market cap 12.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smith & Nephew plc (SNN) closed at 30.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.66 | 30.27 | 29.6 | 30.24 | 1,752,207 | +1.82% |
| 2026-10-30 | 29.87 | 30.13 | 29.675 | 29.7 | 1,730,144 | -2.33% |
| 2026-10-29 | 30.14 | 30.41 | 30.04 | 30.41 | 1,566,378 | +0.96% |
| 2026-10-28 | 29.91 | 30.3 | 29.9 | 30.12 | 1,050,131 | +0.07% |
| 2026-10-27 | 30.33 | 30.33 | 29.96 | 30.1 | 852,905 | -1.21% |
| 2026-10-26 | 30.54 | 30.64 | 30.33 | 30.47 | 1,296,227 | -1.17% |
| 2026-10-23 | 31.18 | 31.21 | 30.83 | 30.83 | 1,337,198 | -0.16% |
| 2026-10-22 | 29.61 | 30.89 | 29.6 | 30.88 | 1,638,719 | +5.64% |
| 2026-10-21 | 29 | 29.46 | 28.99 | 29.23 | 819,086 | -0.31% |
| 2026-10-20 | 29.14 | 29.445 | 29.09 | 29.32 | 807,247 | +1.66% |
| 2026-10-19 | 28.78 | 28.95 | 28.69 | 28.84 | 635,030 | -0.76% |
| 2026-10-16 | 29.21 | 29.38 | 28.94 | 29.06 | 1,307,579 | -0.10% |
| 2026-10-15 | 28.71 | 29.095 | 28.48 | 29.09 | 1,938,299 | +4.34% |
| 2026-10-14 | 27.92 | 27.955 | 27.61 | 27.88 | 860,297 | +0.07% |
| 2026-10-13 | 27.86 | 27.965 | 27.565 | 27.86 | 971,832 | +0.69% |
| 2026-10-12 | 27.39 | 27.67 | 27.23 | 27.67 | 1,009,472 | +1.58% |
| 2026-10-09 | 27.2 | 27.35 | 26.99 | 27.24 | 982,895 | +1.04% |
| 2026-10-08 | 26.56 | 26.965 | 26.46 | 26.96 | 1,051,701 | +0.26% |
| 2026-10-07 | 27.05 | 27.14 | 26.84 | 26.89 | 1,050,003 | +0.07% |
| 2026-10-06 | 27.1 | 27.14 | 26.68 | 26.87 | 1,602,374 | -0.19% |
| 2026-10-05 | 26.47 | 27 | 26.45 | 26.92 | 1,792,300 | +1.89% |
| 2026-10-02 | 26.34 | 26.495 | 26.12 | 26.42 | 1,228,398 | +0.52% |
| 2026-10-01 | 26.795 | 26.88 | 26.38 | 26.58 | 1,655,503 | -1.41% |
| 2026-09-30 | 27.21 | 27.24 | 26.85 | 26.96 | 1,183,212 | +0.04% |
| 2026-09-29 | 26.7 | 26.955 | 26.65 | 26.95 | 673,026 | -0.48% |
| 2026-09-28 | 26.96 | 27.14 | 26.85 | 27.08 | 826,475 | +0.63% |
| 2026-09-25 | 26.41 | 26.945 | 26.4 | 26.91 | 1,377,473 | +0.86% |
| 2026-09-24 | 26.83 | 26.87 | 26.52 | 26.68 | 1,485,033 | -0.52% |
| 2026-09-23 | 27.06 | 27.265 | 26.695 | 26.82 | 1,794,422 | -2.47% |
| 2026-09-22 | 27.77 | 27.83 | 27.46 | 27.5 | 897,680 | -0.69% |
| 2026-09-21 | 27.73 | 27.745 | 27.48 | 27.69 | 1,166,447 | +0.47% |
| 2026-09-18 | 27.55 | 27.655 | 27.43 | 27.56 | 1,452,747 | -0.79% |
| 2026-09-17 | 27.8 | 27.825 | 27.5 | 27.78 | 1,169,810 | -0.07% |
| 2026-09-16 | 27.9 | 28.1 | 27.765 | 27.8 | 871,350 | -0.75% |
| 2026-09-15 | 28.12 | 28.19 | 27.955 | 28.01 | 1,667,654 | -1.37% |
| 2026-09-14 | 28.41 | 28.505 | 28.19 | 28.4 | 1,452,396 | +3.27% |
| 2026-09-11 | 27.87 | 27.91 | 27.23 | 27.5 | 1,140,429 | -0.43% |
| 2026-09-10 | 27.96 | 28.02 | 27.555 | 27.62 | 1,690,913 | -0.65% |
| 2026-09-09 | 27.77 | 27.94 | 27.56 | 27.8 | 1,973,531 | -0.25% |
| 2026-09-08 | 29.16 | 29.16 | 27.569 | 27.87 | 3,636,848 | -3.46% |
| 2026-09-04 | 28.77 | 29.015 | 28.69 | 28.87 | 851,037 | +0.63% |
| 2026-09-03 | 29.03 | 29.24 | 28.48 | 28.69 | 3,197,667 | +0.10% |
| 2026-09-02 | 28.61 | 29.155 | 28.58 | 28.66 | 3,379,264 | -1.07% |
| 2026-09-01 | 29.63 | 29.69 | 28.9 | 28.97 | 2,782,346 | +0.73% |
| 2026-08-31 | 29.21 | 29.21 | 28.76 | 28.76 | 4,304,386 | -0.72% |
| 2026-08-28 | 28.89 | 29.025 | 28.75 | 28.97 | 1,488,335 | -0.55% |
| 2026-08-27 | 29.14 | 29.34 | 29.04 | 29.13 | 1,106,201 | -0.58% |
| 2026-08-26 | 29.29 | 29.435 | 29.155 | 29.3 | 2,378,777 | +0.27% |
| 2026-08-25 | 29.34 | 29.37 | 29.11 | 29.22 | 1,833,658 | -1.35% |
| 2026-08-24 | 29.43 | 29.735 | 29.4 | 29.62 | 1,051,734 | +1.23% |
| 2026-08-21 | 28.8 | 29.305 | 28.71 | 29.26 | 823,321 | +0.76% |
| 2026-08-20 | 29.35 | 29.62 | 29.02 | 29.04 | 1,239,859 | -0.92% |
| 2026-08-19 | 29.24 | 29.91 | 29.155 | 29.31 | 1,857,666 | -2.91% |
| 2026-08-18 | 30.19 | 30.4 | 30.13 | 30.19 | 682,934 | +1.72% |
| 2026-08-17 | 29.66 | 29.83 | 29.545 | 29.68 | 774,772 | -0.44% |
| 2026-08-14 | 29.85 | 29.92 | 29.63 | 29.81 | 1,069,003 | -1.00% |
| 2026-08-13 | 30.11 | 30.33 | 29.88 | 30.11 | 979,735 | +0.90% |
| 2026-08-12 | 29.83 | 29.915 | 29.52 | 29.84 | 890,200 | -0.57% |
| 2026-08-11 | 30.07 | 30.23 | 29.98 | 30.01 | 859,105 | -0.23% |
| 2026-08-10 | 29.79 | 30.115 | 29.76 | 30.08 | 1,093,045 | -0.10% |
| 2026-08-07 | 29.96 | 30.26 | 29.84 | 30.11 | 1,518,668 | +1.41% |
| 2026-08-06 | 29.73 | 29.93 | 29.475 | 29.69 | 1,195,819 | -1.46% |
| 2026-08-05 | 30.01 | 30.15 | 29.61 | 30.13 | 1,572,612 | -1.02% |
| 2026-08-04 | 30.77 | 30.94 | 30.14 | 30.44 | 2,918,638 | -5.32% |
| 2026-08-03 | 32.59 | 32.915 | 32.15 | 32.15 | 1,692,243 | +1.87% |
| 2026-07-31 | 31.59 | 31.59 | 31.2 | 31.56 | 1,842,853 | -2.38% |
| 2026-07-30 | 32.41 | 32.55 | 31.99 | 32.33 | 1,595,485 | -1.01% |
| 2026-07-29 | 32.26 | 32.76 | 32.155 | 32.66 | 3,255,441 | +0.31% |
| 2026-07-28 | 31.5 | 32.57 | 31.49 | 32.56 | 3,409,286 | +4.63% |
| 2026-07-27 | 30.87 | 31.23 | 30.75 | 31.12 | 1,685,183 | +1.80% |
| 2026-07-24 | 30.09 | 30.618 | 30.02 | 30.57 | 1,216,511 | +2.69% |
| 2026-07-23 | 29.62 | 29.855 | 29.54 | 29.77 | 1,201,260 | -0.57% |
| 2026-07-22 | 30.48 | 30.48 | 29.89 | 29.94 | 1,069,453 | -0.89% |
| 2026-07-21 | 30 | 30.21 | 29.835 | 30.21 | 1,133,137 | -0.72% |
| 2026-07-20 | 30.72 | 30.75 | 30.37 | 30.43 | 2,316,071 | -0.52% |
| 2026-07-17 | 31.53 | 31.53 | 30.505 | 30.59 | 2,034,938 | -2.61% |
| 2026-07-16 | 30.88 | 31.495 | 30.82 | 31.41 | 2,600,458 | +1.98% |
| 2026-07-15 | 30.23 | 31.145 | 30.23 | 30.8 | 2,676,504 | +3.25% |
| 2026-07-14 | 30.02 | 30.04 | 29.575 | 29.83 | 1,963,879 | -4.02% |
| 2026-07-13 | 30.83 | 31.27 | 30.76 | 31.08 | 1,673,549 | +1.24% |
| 2026-07-10 | 30.75 | 30.835 | 30.51 | 30.7 | 1,763,881 | +0.99% |
| 2026-07-09 | 29.9 | 30.4 | 29.85 | 30.4 | 1,398,887 | +1.50% |
| 2026-07-08 | 30.11 | 30.205 | 29.92 | 29.95 | 983,273 | -1.74% |
| 2026-07-07 | 31 | 31.03 | 30.375 | 30.48 | 899,292 | -0.23% |
| 2026-07-06 | 30.3 | 30.55 | 29.885 | 30.55 | 1,298,530 | +0.99% |
| 2026-07-02 | 29.57 | 30.295 | 29.531 | 30.25 | 1,705,743 | +5.29% |
| 2026-07-01 | 28.99 | 29.29 | 28.73 | 28.73 | 2,144,246 | -0.28% |
| 2026-06-30 | 29.87 | 29.87 | 28.555 | 28.81 | 3,804,032 | -4.85% |
| 2026-06-29 | 30.41 | 30.47 | 30.205 | 30.28 | 1,046,449 | +0.80% |
| 2026-06-26 | 29.96 | 30.27 | 29.86 | 30.04 | 1,717,802 | -0.60% |
| 2026-06-25 | 30.16 | 30.64 | 30.11 | 30.22 | 1,319,001 | -0.13% |
| 2026-06-24 | 30.16 | 30.6 | 30.16 | 30.26 | 1,451,908 | +2.20% |
| 2026-06-23 | 29.58 | 29.865 | 29.52 | 29.61 | 986,479 | +0.75% |
| 2026-06-22 | 29.91 | 29.94 | 29.365 | 29.39 | 1,156,389 | -2.29% |
| 2026-06-18 | 29.79 | 30.235 | 29.76 | 30.08 | 1,046,788 | +0.03% |
| 2026-06-17 | 30.36 | 30.47 | 29.86 | 30.07 | 1,715,252 | -1.41% |
| 2026-06-16 | 30.73 | 30.74 | 30.42 | 30.5 | 849,261 | +0.13% |
| 2026-06-15 | 30.77 | 30.79 | 30.345 | 30.46 | 682,403 | -0.36% |
| 2026-06-12 | 30.7 | 30.74 | 30.36 | 30.57 | 698,105 | -0.33% |
| 2026-06-11 | 30.84 | 30.98 | 30.37 | 30.67 | 1,173,150 | -0.74% |
| 2026-06-10 | 31.18 | 31.38 | 30.9 | 30.9 | 720,296 | -1.34% |
| 2026-06-09 | 30.87 | 31.4 | 30.85 | 31.32 | 1,408,620 | +3.23% |
| 2026-06-08 | 30.48 | 30.66 | 30.33 | 30.34 | 1,003,118 | -0.88% |
| 2026-06-05 | 30.96 | 31.08 | 30.59 | 30.61 | 1,750,896 | -0.78% |
| 2026-06-04 | 30.3 | 30.92 | 30.2 | 30.85 | 2,434,687 | +3.07% |
| 2026-06-03 | 29.45 | 30 | 29.44 | 29.93 | 1,382,042 | +1.94% |
| 2026-06-02 | 29.26 | 29.64 | 29.12 | 29.36 | 1,289,936 | -0.41% |
| 2026-06-01 | 29.64 | 29.68 | 29.27 | 29.48 | 595,220 | -0.71% |
| 2026-05-29 | 29.89 | 30.13 | 29.68 | 29.69 | 814,932 | -0.27% |
| 2026-05-28 | 29.67 | 29.995 | 29.64 | 29.77 | 975,341 | -1.46% |
| 2026-05-27 | 30.52 | 30.64 | 29.91 | 30.21 | 1,223,619 | -0.72% |
| 2026-05-26 | 30.74 | 30.77 | 30.375 | 30.43 | 1,498,450 | -0.33% |
| 2026-05-22 | 30.72 | 30.81 | 30.49 | 30.53 | 1,038,644 | -0.75% |
| 2026-05-21 | 30.69 | 30.91 | 30.47 | 30.76 | 721,806 | -0.81% |
| 2026-05-20 | 30.82 | 31.085 | 30.61 | 31.01 | 1,164,503 | +0.55% |
| 2026-05-19 | 30.79 | 31.15 | 30.48 | 30.84 | 1,430,340 | +1.78% |
| 2026-05-18 | 29.77 | 30.383 | 29.77 | 30.3 | 1,034,240 | +2.57% |
| 2026-05-15 | 29.75 | 29.885 | 29.535 | 29.54 | 796,415 | -0.61% |
| 2026-05-14 | 29.82 | 29.94 | 29.6 | 29.72 | 990,415 | -0.34% |
| 2026-05-13 | 29.61 | 30.06 | 29.61 | 29.82 | 1,482,838 | -0.80% |