Dark

SNN
Smith & Nephew plc
stock NYSE ADR

At Close

Dec 26, 2025 3:59:53 PM EST

33.04USD+0.609%(+0.20)545,119

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.84)0

After-hours

Dec 26, 2025 4:00:30 PM EST

33.04USD0.000%(0.00)568

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	32.9000	33.0600	32.6600	33.0400	+0.609%	545,119	0.000%
2025-12-24	32.7100	32.8500	32.6900	32.8400	+0.152%	365,278	+0.609%
2025-12-23	33.1000	33.1000	32.6950	32.7900	-0.996%	679,533	+0.762%
2025-12-22	32.9700	33.2300	32.8900	33.1200	+0.914%	628,567	-0.242%
2025-12-19	32.8200	33.0000	32.6600	32.8200	+0.367%	516,987	+0.670%
2025-12-18	32.7300	32.9450	32.7000	32.7000	+0.492%	231,332	+1.040%
2025-12-17	32.5000	32.9450	32.4500	32.5400	+0.712%	269,368	+1.537%
2025-12-16	32.2400	32.4000	32.0800	32.3100	+0.248%	434,680	+2.259%
2025-12-15	32.3400	32.3900	32.0600	32.2300	-1.226%	1,107,176	+2.513%
2025-12-12	32.4900	32.6400	32.2600	32.6300	-0.488%	804,033	+1.257%
2025-12-11	33.1300	33.2300	32.4600	32.7900	-1.944%	896,285	+0.762%
2025-12-10	33.1000	33.6000	33.0790	33.4400	+1.333%	388,666	-1.196%
2025-12-09	33.3600	33.5000	32.9700	33.0000	-1.463%	512,632	+0.121%
2025-12-08	33.8400	33.9100	33.4100	33.4900	+0.030%	774,659	-1.344%
2025-12-05	33.3600	33.8350	33.3600	33.4800	+2.291%	655,290	-1.314%
2025-12-04	33.0600	33.1200	32.6800	32.7300	-0.698%	293,137	+0.947%
2025-12-03	32.7800	33.0400	32.7800	32.9600	+1.603%	345,280	+0.243%
2025-12-02	32.7300	32.7400	32.3400	32.4400	-0.856%	368,552	+1.850%
2025-12-01	32.8750	33.0400	32.7100	32.7200	-1.683%	486,067	+0.978%
2025-11-28	33.3200	33.3650	33.2000	33.2800	-0.389%	167,416	-0.721%
2025-11-26	33.2900	33.5600	33.2900	33.4100	-0.030%	324,722	-1.107%
2025-11-25	33.0600	33.5000	33.0500	33.4200	+1.642%	474,820	-1.137%
2025-11-24	32.8900	32.9650	32.6500	32.8800	-0.333%	474,021	+0.487%
2025-11-21	32.3700	33.0600	32.3050	32.9900	+3.126%	433,362	+0.152%
2025-11-20	32.4400	32.5100	31.9500	31.9900	-0.898%	392,383	+3.282%
2025-11-19	32.5600	32.6250	32.2200	32.2800	-0.799%	446,226	+2.354%
2025-11-18	32.4300	32.7400	32.2300	32.5400	-0.092%	530,647	+1.537%
2025-11-17	32.7800	32.9200	32.4500	32.5700	-0.367%	599,544	+1.443%
2025-11-14	32.7400	32.8200	32.6000	32.6900	-0.849%	583,384	+1.071%
2025-11-13	33.2400	33.3700	32.9600	32.9700	-1.494%	479,583	+0.212%
2025-11-12	33.2200	33.6550	33.2000	33.4700	+0.571%	442,600	-1.285%
2025-11-11	33.1000	33.4000	33.0500	33.2800	-0.210%	390,346	-0.721%
2025-11-10	33.1600	33.3950	33.1000	33.3500	+0.361%	637,782	-0.930%
2025-11-07	32.8300	33.6000	32.7550	33.2300	+2.404%	1,003,937	-0.572%
2025-11-06	31.8700	32.6250	31.8300	32.4500	-11.725%	1,659,725	+1.818%
2025-11-05	36.5000	36.9050	36.2200	36.7600	-0.702%	971,561	-10.120%
2025-11-04	36.4800	37.0800	36.4600	37.0200	+0.680%	707,065	-10.751%
2025-11-03	36.6200	36.8500	36.4900	36.7700	-0.136%	511,156	-10.144%
2025-10-31	36.5500	36.9400	36.3600	36.8200	+2.935%	496,008	-10.266%
2025-10-30	35.8100	36.0509	35.7500	35.7700	-0.028%	266,717	-7.632%
2025-10-29	36.5000	36.5000	35.7350	35.7800	-2.080%	329,178	-7.658%
2025-10-28	36.5500	36.6900	36.4200	36.5400	-0.382%	344,549	-9.579%
2025-10-27	36.5900	36.7250	36.3800	36.6800	+0.246%	424,225	-9.924%
2025-10-24	36.7600	36.7600	36.4300	36.5900	+0.274%	703,795	-9.702%
2025-10-23	36.8500	37.0200	36.4800	36.4900	-1.829%	1,082,141	-9.455%
2025-10-22	36.5900	37.5100	36.5900	37.1700	+1.752%	479,709	-11.111%
2025-10-21	36.4000	36.6300	36.4000	36.5300	+0.551%	312,870	-9.554%
2025-10-20	36.3800	36.5300	36.2700	36.3300	-0.028%	445,114	-9.056%
2025-10-17	35.9700	36.3550	35.9100	36.3400	+1.480%	605,263	-9.081%
2025-10-16	35.6800	36.0400	35.5500	35.8100	+1.244%	334,731	-7.735%
2025-10-15	35.1900	35.5200	35.1300	35.3700	+0.312%	761,995	-6.588%
2025-10-14	34.7400	35.2900	34.6900	35.2600	+0.142%	1,480,409	-6.296%
2025-10-13	35.0000	35.3450	34.9200	35.2100	+0.285%	712,549	-6.163%
2025-10-10	35.6900	35.7000	35.0050	35.1100	-1.708%	867,976	-5.896%
2025-10-09	35.9700	36.0600	35.7000	35.7200	-0.584%	797,155	-7.503%
2025-10-08	35.7200	35.9900	35.7000	35.9300	+0.560%	427,108	-8.043%
2025-10-07	35.8700	35.9850	35.6590	35.7300	-0.501%	386,264	-7.529%
2025-10-06	36.4600	36.4800	35.9000	35.9100	-1.129%	502,448	-7.992%
2025-10-03	36.1800	36.4655	36.1600	36.3200	-0.357%	459,367	-9.031%
2025-10-02	36.3700	36.5400	36.1600	36.4500	-0.951%	538,844	-9.355%
2025-10-01	36.4500	36.8300	36.1900	36.8000	+1.405%	1,000,923	-10.217%
2025-09-30	35.6900	36.3100	35.6200	36.2900	+2.225%	388,990	-8.956%
2025-09-29	35.6400	35.8100	35.4200	35.5000	+0.226%	595,179	-6.930%
2025-09-26	35.5600	35.6200	35.3500	35.4200	+0.397%	497,147	-6.719%
2025-09-25	35.5900	35.7000	35.0700	35.2800	-1.563%	693,644	-6.349%
2025-09-24	35.9600	36.0600	35.7300	35.8400	-0.720%	987,161	-7.813%
2025-09-23	36.4900	36.6600	36.0700	36.1000	-1.150%	958,301	-8.476%
2025-09-22	36.6200	36.6400	36.3700	36.5200	-0.896%	644,934	-9.529%
2025-09-19	36.8800	37.0300	36.8100	36.8500	-0.486%	446,974	-10.339%
2025-09-18	37.0500	37.1500	36.9200	37.0300	-0.750%	419,060	-10.775%
2025-09-17	37.3500	37.6400	37.2300	37.3100	-0.214%	575,755	-11.445%
2025-09-16	37.5500	37.5500	37.2800	37.3900	+0.027%	896,338	-11.634%
2025-09-15	37.7500	37.7800	37.1000	37.3800	-1.059%	1,198,170	-11.610%
2025-09-12	38.4400	38.4400	37.6950	37.7800	-1.947%	1,032,712	-12.546%
2025-09-11	38.3000	38.5900	38.2600	38.5300	+1.502%	634,798	-14.249%
2025-09-10	38.4200	38.4800	37.9250	37.9600	-1.912%	477,172	-12.961%
2025-09-09	38.4500	38.7900	38.4500	38.7000	+0.781%	994,153	-14.625%
2025-09-08	38.3500	38.4265	38.1000	38.4000	+0.814%	689,442	-13.958%
2025-09-05	38.3200	38.4094	38.0100	38.0900	+1.196%	1,215,377	-13.258%
2025-09-04	37.6600	37.8000	37.5800	37.6400	+0.776%	541,481	-12.221%
2025-09-03	37.1100	37.4000	37.0300	37.3500	+1.220%	538,343	-11.539%
2025-09-02	36.5700	37.0100	36.5300	36.9000	-1.469%	627,458	-10.461%
2025-08-29	37.2700	37.4900	37.1900	37.4500	+0.591%	484,378	-11.776%
2025-08-28	37.1200	37.2900	37.0200	37.2300	-0.054%	318,686	-11.254%
2025-08-27	37.1900	37.3400	37.1600	37.2500	-0.134%	359,344	-11.302%
2025-08-26	37.2200	37.3500	37.0200	37.3000	+0.404%	429,809	-11.421%
2025-08-25	37.4500	37.6500	37.1500	37.1500	-0.907%	398,028	-11.063%
2025-08-22	37.2100	37.5800	37.0800	37.4900	+1.407%	603,940	-11.870%
2025-08-21	37.1700	37.3200	36.9550	36.9700	-1.176%	643,202	-10.630%
2025-08-20	37.2700	37.5800	37.2600	37.4100	+1.437%	542,121	-11.681%
2025-08-19	36.5500	36.8900	36.4700	36.8800	+1.626%	902,062	-10.412%
2025-08-18	36.6400	36.6400	36.2450	36.2900	+0.249%	671,099	-8.956%
2025-08-15	36.4300	36.6300	35.9900	36.2000	-1.147%	1,131,208	-8.729%
2025-08-14	36.6300	36.6850	36.4950	36.6200	-0.435%	461,775	-9.776%
2025-08-13	36.5900	36.8400	36.5200	36.7800	+1.518%	438,295	-10.169%
2025-08-12	36.3100	36.4100	36.0950	36.2300	+0.751%	886,454	-8.805%
2025-08-11	35.9600	36.0600	35.8400	35.9600	-0.498%	480,558	-8.120%
2025-08-08	35.9400	36.2000	35.7300	36.1400	+0.166%	1,334,815	-8.578%
2025-08-07	36.3500	36.5550	35.8100	36.0800	+1.634%	1,425,478	-8.426%
2025-08-06	35.6200	35.8300	35.4350	35.5000	+0.056%	1,348,087	-6.930%
2025-08-05	35.3200	35.8800	34.7300	35.4800	+15.232%	3,882,381	-6.877%
2025-08-04	30.3900	30.8300	30.3300	30.7900	-0.130%	1,622,607	+7.308%
2025-08-01	30.5800	30.9200	30.3300	30.8300	+0.884%	951,119	+7.168%
2025-07-31	30.9100	30.9300	30.5000	30.5600	-1.196%	934,709	+8.115%
2025-07-30	31.2000	31.3000	30.8300	30.9300	-2.120%	546,924	+6.822%
2025-07-29	31.3600	31.6000	31.2220	31.6000	+1.347%	446,111	+4.557%
2025-07-28	31.3300	31.3800	31.0850	31.1800	-1.547%	531,041	+5.965%
2025-07-25	31.3300	31.6900	31.2700	31.6700	+0.604%	514,702	+4.326%
2025-07-24	31.6300	31.7300	31.4700	31.4800	-1.131%	716,392	+4.956%
2025-07-23	31.3550	31.8400	31.3300	31.8400	+2.942%	760,878	+3.769%
2025-07-22	30.4100	30.9583	30.4000	30.9300	+2.147%	949,146	+6.822%
2025-07-21	30.2700	30.4600	30.1900	30.2800	+0.365%	718,639	+9.115%
2025-07-18	30.2150	30.2750	30.0600	30.1700	+0.971%	724,590	+9.513%
2025-07-17	29.8700	30.0800	29.7650	29.8800	+1.048%	846,164	+10.576%
2025-07-16	29.4400	29.6450	29.2700	29.5700	+0.818%	912,076	+11.735%
2025-07-15	29.9500	29.9600	29.2900	29.3300	-2.364%	1,673,881	+12.649%
2025-07-14	30.0500	30.1800	29.8600	30.0400	-0.793%	634,373	+9.987%
2025-07-11	30.4200	30.6450	30.2700	30.2800	-2.543%	1,285,685	+9.115%
2025-07-10	30.5500	31.4250	30.4700	31.0700	+1.238%	2,866,852	+6.341%
2025-07-09	30.4600	30.7600	30.0500	30.6900	+3.090%	3,955,622	+7.657%
2025-07-08	29.6200	29.9000	29.5000	29.7700	-0.568%	1,234,065	+10.984%
2025-07-07	30.3000	30.3200	29.8823	29.9400	-1.123%	987,102	+10.354%
2025-07-03	30.2600	30.2800	30.1300	30.2800	+0.398%	274,870	+9.115%
2025-07-02	30.2000	30.2200	29.9850	30.1600	-1.438%	543,734	+9.549%
2025-07-01	30.3500	30.7650	30.2000	30.6000	-0.098%	789,978	+7.974%
2025-06-30	30.4700	30.6850	30.4250	30.6300	+1.357%	626,237	+7.868%
2025-06-27	30.2200	30.3700	30.1200	30.2200	+0.033%	882,877	+9.332%
2025-06-26	30.1100	30.2700	30.0500	30.2100	+1.037%	853,866	+9.368%
2025-06-25	29.5800	29.9900	29.5000	29.9000	+0.168%	855,877	+10.502%
2025-06-24	29.6400	29.9000	29.3900	29.8500	+2.331%	1,852,655	+10.687%
2025-06-23	28.8000	29.1750	28.8000	29.1700	+1.179%	900,876	+13.267%
2025-06-20	29.2700	29.2700	28.7850	28.8300	+0.875%	1,490,783	+14.603%
2025-06-18	28.6400	28.7600	28.4000	28.5800	-0.175%	890,947	+15.605%
2025-06-17	29.1900	29.2500	28.4850	28.6300	-2.320%	1,310,615	+15.403%
2025-06-16	29.5200	29.6500	29.2400	29.3100	-0.272%	816,430	+12.726%
2025-06-13	29.6600	29.8300	29.2700	29.3900	-2.391%	838,174	+12.419%
2025-06-12	30.3600	30.3600	29.9800	30.1100	-0.066%	1,219,511	+9.731%
2025-06-11	30.1900	30.3792	30.1000	30.1300	+0.233%	720,117	+9.658%
2025-06-10	30.0800	30.2900	30.0200	30.0600	+0.602%	607,210	+9.914%
2025-06-09	30.0300	30.0700	29.8400	29.8800	-1.256%	615,092	+10.576%
2025-06-06	30.3400	30.4000	30.1700	30.2600	-0.132%	1,322,097	+9.187%
2025-06-05	30.1100	30.4000	30.0400	30.3000	+3.519%	897,247	+9.043%
2025-06-04	29.2900	29.4200	29.1800	29.2700	+0.515%	492,426	+12.880%
2025-06-03	29.0700	29.2100	28.9350	29.1200	-0.103%	535,135	+13.462%
2025-06-02	29.0500	29.2700	28.8900	29.1500	+0.656%	809,386	+13.345%
2025-05-30	28.8300	29.0000	28.7200	28.9600	+0.486%	459,042	+14.088%
2025-05-29	28.8800	28.9577	28.6600	28.8200	+0.734%	411,219	+14.643%
2025-05-28	28.6400	28.8500	28.5500	28.6100	-1.072%	438,223	+15.484%
2025-05-27	29.0700	29.2100	28.8400	28.9200	+1.013%	541,186	+14.246%
2025-05-23	28.4400	28.7100	28.3300	28.6300	+0.810%	948,581	+15.403%
2025-05-22	28.5400	28.5400	28.2250	28.4000	-1.114%	659,581	+16.338%
2025-05-21	29.4900	29.4900	28.6600	28.7200	-2.346%	467,312	+15.042%
2025-05-20	29.2100	29.5000	29.1200	29.4100	+1.065%	587,843	+12.343%
2025-05-19	28.8000	29.1100	28.7800	29.1000	+0.762%	433,274	+13.540%
2025-05-16	28.5900	28.8800	28.5400	28.8800	+0.452%	398,000	+14.404%
2025-05-15	28.5100	28.7800	28.4400	28.7500	+2.789%	684,997	+14.922%
2025-05-14	28.3100	28.3200	27.9700	27.9700	-1.061%	394,145	+18.127%
2025-05-13	28.5400	28.5700	28.1300	28.2700	-0.598%	488,638	+16.873%
2025-05-12	28.2000	28.5800	28.2000	28.4400	+0.353%	561,711	+16.174%
2025-05-09	28.3200	28.4400	28.2400	28.3400	+0.035%	673,091	+16.584%
2025-05-08	28.4900	28.5300	28.2900	28.3300	0.000%	444,112	+16.625%
2025-05-07	28.0600	28.4600	28.0200	28.3300	-0.387%	585,914	+16.625%
2025-05-06	28.7100	28.7100	28.3600	28.4400	+0.247%	799,440	+16.174%
2025-05-05	28.5900	28.5900	28.2700	28.3700	-0.874%	811,339	+16.461%
2025-05-02	29.0100	29.0250	28.4400	28.6200	+1.417%	899,572	+15.444%
2025-05-01	28.2900	28.6900	28.0400	28.2200	+0.714%	1,541,698	+17.080%
2025-04-30	28.6000	28.6500	27.8900	28.0200	+4.086%	1,513,677	+17.916%
2025-04-29	26.6100	27.0400	26.5800	26.9200	+0.448%	793,263	+22.734%
2025-04-28	26.7500	26.8300	26.6100	26.8000	+0.601%	638,850	+23.284%
2025-04-25	26.5900	26.7000	26.3300	26.6400	-1.333%	928,869	+24.024%
2025-04-24	26.7500	27.0400	26.6100	27.0000	+1.810%	827,100	+22.370%
2025-04-23	26.4400	26.7400	26.4200	26.5200	+1.376%	706,966	+24.585%
2025-04-22	26.0800	26.2600	26.0200	26.1600	+1.790%	639,155	+26.300%
2025-04-21	25.8300	25.9200	25.4500	25.7000	-0.887%	382,341	+28.560%
2025-04-17	25.9500	26.1850	25.8950	25.9300	+0.934%	691,095	+27.420%
2025-04-16	25.8400	26.0550	25.6300	25.6900	-1.306%	746,039	+28.610%
2025-04-15	26.1700	26.3200	25.9900	26.0300	-0.077%	1,252,404	+26.930%
2025-04-14	26.1000	26.2250	25.8650	26.0500	+0.774%	1,152,429	+26.833%
2025-04-11	25.5500	25.9700	25.3600	25.8500	+3.194%	2,300,131	+27.814%
2025-04-10	25.1800	25.2900	24.5500	25.0500	-3.095%	1,366,788	+31.896%
2025-04-09	24.7300	25.9795	23.9100	25.8500	+3.524%	1,629,024	+27.814%
2025-04-08	25.6700	25.8900	24.7600	24.9700	-2.651%	1,619,420	+32.319%
2025-04-07	25.2200	26.3500	24.9600	25.6500	-2.509%	2,399,573	+28.811%
2025-04-04	27.0100	27.0800	26.2700	26.3100	-5.834%	1,294,646	+25.580%
2025-04-03	28.5700	28.8300	27.8600	27.9400	-0.675%	1,605,457	+18.253%
2025-04-02	27.9600	28.2150	27.8800	28.1300	-0.213%	403,254	+17.455%
2025-04-01	28.2100	28.3400	27.9700	28.1900	-0.634%	595,017	+17.205%
2025-03-31	28.0000	28.5400	27.9900	28.3700	+1.141%	694,920	+16.461%
2025-03-28	27.8900	28.2000	27.8900	28.0500	-1.267%	775,054	+17.790%
2025-03-27	28.2100	28.5200	28.1700	28.4100	0.000%	633,576	+16.297%
2025-03-26	28.4400	28.7100	28.3300	28.4100	-0.070%	889,559	+16.297%
2025-03-25	28.4500	28.7000	28.2650	28.4300	+1.427%	1,152,289	+16.215%
2025-03-24	27.9400	28.2500	27.8300	28.0300	-0.355%	1,649,687	+17.874%
2025-03-21	28.2200	28.2500	28.0300	28.1300	-1.160%	433,182	+17.455%
2025-03-20	28.3100	28.5700	28.2300	28.4600	+0.247%	467,307	+16.093%
2025-03-19	28.3800	28.4500	28.1300	28.3900	-1.321%	708,820	+16.379%
2025-03-18	28.8200	28.9900	28.7400	28.7700	-0.896%	537,595	+14.842%
2025-03-17	28.7500	29.9800	28.7300	29.0300	+1.610%	787,418	+13.813%
2025-03-14	28.2000	28.6000	28.1800	28.5700	+1.276%	769,221	+15.646%
2025-03-13	28.2600	28.4500	28.2000	28.2100	-2.184%	826,297	+17.122%
2025-03-12	28.8100	28.9200	28.3500	28.8400	-3.351%	823,679	+14.563%
2025-03-11	29.7200	30.0000	29.4500	29.8400	+0.336%	805,705	+10.724%
2025-03-10	29.5600	30.0650	29.5600	29.7400	-0.402%	558,473	+11.096%
2025-03-07	29.6700	30.1100	29.5700	29.8600	+1.152%	625,655	+10.650%
2025-03-06	29.7700	29.8900	29.4300	29.5200	-2.703%	545,073	+11.924%
2025-03-05	30.2300	30.4100	29.9881	30.3400	+1.133%	379,922	+8.899%
2025-03-04	29.6300	30.0700	29.6200	30.0000	+1.180%	1,219,853	+10.133%
2025-03-03	29.5600	29.9000	29.4550	29.6500	+2.383%	646,417	+11.433%
2025-02-28	29.0900	29.2000	28.7200	28.9600	-0.069%	789,460	+14.088%
2025-02-27	28.8200	29.2050	28.8000	28.9800	+0.207%	927,304	+14.010%
2025-02-26	28.8600	29.2700	28.8200	28.9200	+2.882%	1,365,629	+14.246%
2025-02-25	27.8200	28.3100	27.5800	28.1100	+6.963%	1,530,829	+17.538%
2025-02-24	26.2700	26.4400	26.0450	26.2800	+0.574%	791,033	+25.723%
2025-02-21	25.9200	26.1700	25.8500	26.1300	+1.594%	508,036	+26.445%
2025-02-20	25.5500	25.7750	25.5500	25.7200	+0.390%	480,184	+28.460%
2025-02-19	25.5700	25.7900	25.5400	25.6200	-1.272%	514,109	+28.962%
2025-02-18	26.0000	26.0900	25.8600	25.9500	+0.973%	787,501	+27.322%
2025-02-14	25.9000	25.9000	25.6700	25.7000	-0.039%	625,327	+28.560%
2025-02-13	25.4200	25.7300	25.3500	25.7100	+1.340%	632,931	+28.510%
2025-02-12	25.3000	25.4050	25.1400	25.3700	+0.835%	626,115	+30.233%
2025-02-11	25.0700	25.2100	24.9000	25.1600	+1.780%	1,052,928	+31.320%
2025-02-10	24.9100	24.9100	24.6800	24.7200	+0.203%	851,444	+33.657%
2025-02-07	25.1600	25.1600	24.6049	24.6700	-2.297%	748,510	+33.928%
2025-02-06	25.7400	25.8100	25.1900	25.2500	-3.331%	523,243	+30.851%
2025-02-05	25.9300	26.2000	25.9100	26.1200	+1.476%	483,895	+26.493%
2025-02-04	25.6800	25.9000	25.6300	25.7400	+1.458%	472,901	+28.361%
2025-02-03	25.2800	25.6100	25.2000	25.3700	-0.039%	324,204	+30.233%
2025-01-31	25.6800	25.8400	25.3700	25.3800	-1.091%	388,128	+30.181%
2025-01-30	25.6200	25.8500	25.5500	25.6600	+1.383%	509,297	+28.761%
2025-01-29	25.5200	25.5600	25.2950	25.3100	-0.823%	394,374	+30.541%
2025-01-28	25.6500	25.7300	25.4500	25.5200	+0.078%	313,477	+29.467%
2025-01-27	25.2750	25.5200	25.1900	25.5000	+1.675%	615,366	+29.569%
2025-01-24	24.9400	25.2000	24.8800	25.0800	+0.360%	443,693	+31.738%
2025-01-23	25.1200	25.1500	24.8400	24.9900	-0.951%	606,522	+32.213%
2025-01-22	25.4700	25.4700	25.1600	25.2300	-1.905%	625,888	+30.955%
2025-01-21	25.2400	25.7200	25.2400	25.7200	+1.700%	898,327	+28.460%
2025-01-17	25.0600	27.1012	25.0000	25.2900	+0.958%	2,084,384	+30.645%
2025-01-16	24.8000	25.0900	24.7325	25.0500	+0.764%	700,969	+31.896%
2025-01-15	24.4500	24.9100	24.3500	24.8600	+4.060%	810,572	+32.904%
2025-01-14	23.9100	23.9800	23.6900	23.8900	-0.541%	770,630	+38.301%
2025-01-13	23.8900	24.0450	23.8100	24.0200	+0.292%	635,769	+37.552%
2025-01-10	24.2200	24.2400	23.9400	23.9500	-1.521%	711,992	+37.954%
2025-01-08	24.2500	24.4399	24.0700	24.3200	-1.178%	537,368	+35.855%
2025-01-07	24.7600	24.8200	24.5450	24.6100	-0.122%	2,162,077	+34.254%
2025-01-06	24.4400	24.8000	24.4200	24.6400	+0.901%	1,693,953	+34.091%
2025-01-03	24.5300	24.5300	24.3600	24.4200	+0.082%	1,477,678	+35.299%
2025-01-02	24.7700	24.7900	24.3800	24.4000	-0.732%	735,771	+35.410%
2024-12-31	24.6200	24.8000	24.4900	24.5800	0.000%	504,436	+34.418%
2024-12-30	24.7500	24.7600	24.5150	24.5800	-0.847%	668,503	+34.418%
2024-12-27	24.7500	24.8300	24.6600	24.7900	+1.349%	1,432,591	+33.280%
2024-12-26	24.3100	24.5180	24.2550	24.4600	+0.082%	670,829	+35.078%
2024-12-24	24.5700	24.5800	24.4300	24.4400	-0.407%	317,853	+35.188%
2024-12-23	24.7800	24.8300	24.4200	24.5400	-0.487%	1,280,150	+34.637%
2024-12-20	24.7500	24.8500	24.5850	24.6600	-0.524%	2,985,631	+33.982%
2024-12-19	24.8900	24.9800	24.7400	24.7900	-0.402%	650,850	+33.280%
2024-12-18	25.3700	25.4302	24.8900	24.8900	-2.162%	502,710	+32.744%
2024-12-17	25.4150	25.6008	25.3400	25.4400	+0.474%	504,691	+29.874%
2024-12-16	25.4500	25.7000	25.3200	25.3200	-0.823%	463,332	+30.490%
2024-12-13	25.6400	25.6400	25.5050	25.5300	0.000%	487,238	+29.416%
2024-12-12	25.6400	25.7950	25.5000	25.5300	-0.893%	710,292	+29.416%
2024-12-11	25.5000	25.8050	25.3859	25.7600	+0.312%	830,784	+28.261%
2024-12-10	25.7700	25.8600	25.6000	25.6800	-0.465%	672,075	+28.660%
2024-12-09	25.4200	25.9800	25.3600	25.8000	+1.735%	1,028,452	+28.062%
2024-12-06	25.4700	25.5050	25.2600	25.3600	+0.316%	385,543	+30.284%
2024-12-05	25.4500	25.4900	25.2600	25.2800	-0.079%	483,427	+30.696%
2024-12-04	25.4600	25.5300	25.2750	25.3000	-1.441%	573,123	+30.593%
2024-12-03	25.7900	25.7900	25.5100	25.6700	-0.233%	595,141	+28.711%
2024-12-02	25.5900	25.8399	25.4050	25.7300	-0.194%	459,892	+28.410%
2024-11-29	25.6700	25.8300	25.6400	25.7800	+0.272%	250,520	+28.161%
2024-11-27	25.5100	25.7900	25.4800	25.7100	+1.621%	651,604	+28.510%
2024-11-26	25.2500	25.3200	25.1000	25.3000	+0.596%	520,152	+30.593%
2024-11-25	25.3800	25.4500	25.0800	25.1500	-0.632%	1,241,223	+31.372%
2024-11-22	25.2300	25.3650	25.0750	25.3100	+1.078%	767,537	+30.541%
2024-11-21	25.1400	25.1700	24.9300	25.0400	-0.674%	664,873	+31.949%
2024-11-20	25.1800	25.2400	25.0150	25.2100	-1.176%	643,876	+31.059%
2024-11-19	25.4000	25.5700	25.2200	25.5100	-0.117%	1,230,213	+29.518%
2024-11-18	24.8900	25.5599	24.8750	25.5400	+2.611%	2,063,759	+29.366%
2024-11-15	24.6600	24.9300	24.6400	24.8900	+1.015%	1,015,847	+32.744%
2024-11-14	24.7300	24.9200	24.6300	24.6400	+0.081%	951,634	+34.091%
2024-11-13	24.5800	24.7200	24.4900	24.6200	+0.163%	1,049,360	+34.200%
2024-11-12	24.9200	25.0900	24.5600	24.5800	-0.647%	1,362,567	+34.418%
2024-11-11	24.6800	24.7500	24.4400	24.7400	+1.853%	1,271,652	+33.549%
2024-11-08	24.2600	24.4050	24.0100	24.2900	-1.660%	1,154,710	+36.023%
2024-11-07	24.6400	24.7700	24.4600	24.7000	+0.899%	887,141	+33.765%
2024-11-06	24.1200	24.5100	23.8500	24.4800	-4.225%	1,113,738	+34.967%
2024-11-05	25.8000	25.8000	25.4800	25.5600	+1.108%	463,392	+29.264%
2024-11-04	25.1000	25.4000	25.0900	25.2800	+0.158%	692,459	+30.696%
2024-11-01	25.6500	25.8450	25.1450	25.2400	+0.598%	1,065,614	+30.903%
2024-10-31	25.4600	25.6250	24.8200	25.0900	-13.033%	2,490,675	+31.686%
2024-10-30	28.5900	29.0600	28.5700	28.8500	-0.069%	1,707,112	+14.523%
2024-10-29	28.6300	28.9750	28.5350	28.8700	+0.069%	823,342	+14.444%
2024-10-28	28.8200	28.9600	28.7450	28.8500	+1.692%	339,825	+14.523%
2024-10-25	28.2700	28.4800	28.1300	28.3700	-3.831%	1,121,418	+16.461%
2024-10-24	29.3900	29.5950	29.2500	29.5000	+0.924%	838,987	+12.000%
2024-10-23	29.1400	29.2800	29.1200	29.2300	-0.713%	312,818	+13.035%
2024-10-22	29.3900	29.4700	29.3100	29.4400	+0.238%	229,897	+12.228%
2024-10-21	29.5300	29.5900	29.3300	29.3700	-0.643%	307,833	+12.496%
2024-10-18	29.3500	29.6400	29.2900	29.5600	+0.716%	399,092	+11.773%
2024-10-17	29.1900	29.4050	29.1500	29.3500	+1.698%	745,900	+12.572%
2024-10-16	28.8600	29.0750	28.8300	28.8600	+1.370%	674,670	+14.484%
2024-10-15	28.2800	28.6250	28.2600	28.4700	-0.524%	981,668	+16.052%
2024-10-14	28.3700	28.7000	28.2750	28.6200	+0.739%	601,302	+15.444%
2024-10-11	28.6400	28.8000	28.3900	28.4100	-0.456%	549,023	+16.297%
2024-10-10	28.6100	28.6600	28.4300	28.5400	-1.177%	648,801	+15.767%
2024-10-09	28.3900	29.0150	28.3700	28.8800	+1.440%	895,185	+14.404%
2024-10-08	28.2800	28.5000	28.2200	28.4700	-1.146%	962,258	+16.052%
2024-10-07	29.4400	29.5200	28.7300	28.8000	-3.968%	917,606	+14.722%
2024-10-04	29.8900	30.0500	29.7800	29.9900	-0.432%	382,559	+10.170%
2024-10-03	30.2300	30.3000	29.9600	30.1200	-0.692%	524,995	+9.695%
2024-10-02	30.4500	30.6089	30.2500	30.3300	-1.654%	558,983	+8.935%
2024-10-01	31.1200	31.1400	30.6834	30.8400	-0.963%	550,562	+7.134%
2024-09-30	31.1200	31.1500	30.9500	31.1400	+0.064%	446,764	+6.101%
2024-09-27	30.9100	31.3550	30.9100	31.1200	+1.039%	979,331	+6.170%
2024-09-26	30.3900	30.8700	30.3900	30.8000	+0.951%	1,478,140	+7.273%
2024-09-25	30.6200	30.6300	30.3900	30.5100	-0.131%	727,207	+8.292%
2024-09-24	30.6700	30.7300	30.5400	30.5500	-0.359%	462,076	+8.151%
2024-09-23	30.8100	30.8700	30.5750	30.6600	+0.294%	795,917	+7.763%
2024-09-20	30.7700	30.7700	30.5300	30.5700	-1.228%	550,650	+8.080%
2024-09-19	30.7800	31.0300	30.7200	30.9500	+0.782%	1,317,328	+6.753%
2024-09-18	30.9400	31.0100	30.6300	30.7100	-0.807%	877,824	+7.587%
2024-09-17	31.0500	31.2700	30.8400	30.9600	-1.745%	1,109,160	+6.718%
2024-09-16	31.4300	31.5500	31.3400	31.5100	+0.032%	281,940	+4.856%
2024-09-13	31.3400	31.5500	31.2600	31.5000	+0.478%	401,332	+4.889%
2024-09-12	31.4200	31.4400	31.2100	31.3500	-0.602%	292,805	+5.391%
2024-09-11	31.5500	31.5500	31.1650	31.5400	-0.316%	239,531	+4.756%
2024-09-10	31.5500	31.6650	31.3900	31.6400	+0.222%	211,846	+4.425%
2024-09-09	31.5500	31.7200	31.5300	31.5700	+0.286%	327,949	+4.656%
2024-09-06	31.5200	31.6900	31.3650	31.4800	+0.801%	510,772	+4.956%
2024-09-05	31.1800	31.4100	30.9800	31.2300	+1.528%	1,134,005	+5.796%
2024-09-04	30.4900	30.7900	30.4900	30.7600	+0.293%	1,078,517	+7.412%
2024-09-03	30.6300	30.7950	30.5600	30.6700	-0.583%	538,349	+7.727%
2024-08-30	30.8600	30.9600	30.6450	30.8500	-0.323%	891,418	+7.099%
2024-08-29	30.8500	31.0950	30.7800	30.9500	-0.258%	529,297	+6.753%
2024-08-28	30.8900	31.0850	30.8700	31.0300	-0.417%	478,646	+6.478%
2024-08-27	30.9200	31.2350	30.8700	31.1600	+1.300%	437,044	+6.033%
2024-08-26	30.8000	30.9900	30.6900	30.7600	-0.389%	376,054	+7.412%
2024-08-23	30.7400	31.0850	30.6400	30.8800	+0.816%	348,040	+6.995%
2024-08-22	30.7500	30.7800	30.5800	30.6300	-0.293%	771,769	+7.868%
2024-08-21	30.6400	30.7550	30.5400	30.7200	+0.524%	428,337	+7.552%
2024-08-20	30.5300	30.6700	30.4500	30.5600	+0.659%	420,303	+8.115%
2024-08-19	30.3100	30.5400	30.3100	30.3600	+0.430%	467,044	+8.827%
2024-08-16	30.0500	30.2700	30.0400	30.2300	+0.465%	275,984	+9.295%
2024-08-15	30.0400	30.1550	29.9500	30.0900	+0.804%	417,155	+9.804%
2024-08-14	29.7100	29.8700	29.6900	29.8500	+0.811%	362,268	+10.687%
2024-08-13	29.2500	29.6400	29.2500	29.6100	+0.612%	381,960	+11.584%
2024-08-12	29.7700	29.7700	29.3900	29.4300	-1.473%	551,084	+12.266%
2024-08-09	29.7000	29.9250	29.6700	29.8700	-0.962%	551,138	+10.613%
2024-08-08	29.6300	30.1800	29.5800	30.1600	+1.446%	509,157	+9.549%
2024-08-07	29.9000	30.0700	29.6800	29.7300	-0.034%	793,346	+11.134%
2024-08-06	29.1800	30.0250	29.1100	29.7400	+1.019%	980,336	+11.096%
2024-08-05	29.6400	29.9400	29.3800	29.4400	-3.349%	822,696	+12.228%
2024-08-02	31.0000	31.0200	30.1700	30.4600	-0.975%	1,070,911	+8.470%
2024-08-01	30.4000	31.1300	30.3400	30.7600	+6.880%	1,146,077	+7.412%
2024-07-31	28.7600	29.0000	28.6150	28.7800	+0.070%	745,332	+14.802%
2024-07-30	28.7000	28.7600	28.5600	28.7600	-0.035%	601,442	+14.882%
2024-07-29	28.9800	29.0000	28.7600	28.7700	-0.553%	744,429	+14.842%
2024-07-26	28.9000	28.9600	28.7800	28.9300	-0.035%	633,521	+14.207%
2024-07-25	28.7900	29.0650	28.7800	28.9400	+0.871%	738,223	+14.167%
2024-07-24	28.6400	28.8300	28.6050	28.6900	+0.596%	498,967	+15.162%
2024-07-23	28.2400	28.6450	28.1701	28.5200	+0.600%	555,226	+15.849%
2024-07-22	28.5700	28.6000	28.2250	28.3500	+0.212%	366,060	+16.543%
2024-07-19	28.3400	28.3900	28.0999	28.2900	+0.355%	501,631	+16.790%
2024-07-18	28.5700	28.6100	28.1900	28.1900	-0.142%	1,591,320	+17.205%
2024-07-17	27.9900	28.4200	27.9800	28.2300	+1.803%	1,271,828	+17.039%
2024-07-16	27.4100	27.7850	27.2900	27.7300	+0.072%	884,365	+19.149%
2024-07-15	27.8000	27.8900	27.6900	27.7100	-2.430%	824,499	+19.235%
2024-07-12	28.3100	28.6100	28.2500	28.4000	+0.353%	1,155,540	+16.338%
2024-07-11	27.8900	28.4600	27.8800	28.3000	+0.283%	1,420,037	+16.749%
2024-07-10	27.8000	28.2600	27.7400	28.2200	+2.581%	1,365,536	+17.080%
2024-07-09	27.4300	28.3450	27.3600	27.5100	+1.289%	1,938,246	+20.102%

document.getElementById("JWH932").onerror = function(){this.style.display='none';}; .dark-mode .ndW4ky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndW4ky{ color: #333333; background-color: white; border: 2px solid #333333; }SNNSmith & Nephew plcstock NYSE ADR

SNN
Smith & Nephew plc
stock NYSE ADR