Dark

SNN
Smith & Nephew plc
stock NYSE ADR

At Close

Sep 12, 2025 3:59:49 PM EDT

37.77USD-1.972%(-0.76)1,032,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2025 8:39:30 AM EDT

38.34USD-0.493%(-0.19)0

After-hours

Sep 11, 2025 4:00:30 PM EDT

38.53USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	38.4400	38.4400	37.6950	37.7800	-1.947%	1,032,712	0.000%
2025-09-11	38.3000	38.5900	38.2600	38.5300	+1.502%	634,798	-1.947%
2025-09-10	38.4200	38.4800	37.9250	37.9600	-1.912%	477,172	-0.474%
2025-09-09	38.4500	38.7900	38.4500	38.7000	+0.781%	994,153	-2.377%
2025-09-08	38.3500	38.4265	38.1000	38.4000	+0.814%	689,442	-1.615%
2025-09-05	38.3200	38.4094	38.0100	38.0900	+1.196%	1,215,377	-0.814%
2025-09-04	37.6600	37.8000	37.5800	37.6400	+0.776%	541,481	+0.372%
2025-09-03	37.1100	37.4000	37.0300	37.3500	+1.220%	538,343	+1.151%
2025-09-02	36.5700	37.0100	36.5300	36.9000	-1.469%	627,458	+2.385%
2025-08-29	37.2700	37.4900	37.1900	37.4500	+0.591%	484,378	+0.881%
2025-08-28	37.1200	37.2900	37.0200	37.2300	-0.054%	318,686	+1.477%
2025-08-27	37.1900	37.3400	37.1600	37.2500	-0.134%	359,344	+1.423%
2025-08-26	37.2200	37.3500	37.0200	37.3000	+0.404%	429,809	+1.287%
2025-08-25	37.4500	37.6500	37.1500	37.1500	-0.907%	398,028	+1.696%
2025-08-22	37.2100	37.5800	37.0800	37.4900	+1.407%	603,940	+0.774%
2025-08-21	37.1700	37.3200	36.9550	36.9700	-1.176%	643,202	+2.191%
2025-08-20	37.2700	37.5800	37.2600	37.4100	+1.437%	542,121	+0.989%
2025-08-19	36.5500	36.8900	36.4700	36.8800	+1.626%	902,062	+2.440%
2025-08-18	36.6400	36.6400	36.2450	36.2900	+0.249%	671,099	+4.106%
2025-08-15	36.4300	36.6300	35.9900	36.2000	-1.147%	1,131,208	+4.365%
2025-08-14	36.6300	36.6850	36.4950	36.6200	-0.435%	461,775	+3.168%
2025-08-13	36.5900	36.8400	36.5200	36.7800	+1.518%	438,295	+2.719%
2025-08-12	36.3100	36.4100	36.0950	36.2300	+0.751%	886,454	+4.278%
2025-08-11	35.9600	36.0600	35.8400	35.9600	-0.498%	480,558	+5.061%
2025-08-08	35.9400	36.2000	35.7300	36.1400	+0.166%	1,334,815	+4.538%
2025-08-07	36.3500	36.5550	35.8100	36.0800	+1.634%	1,425,478	+4.712%
2025-08-06	35.6200	35.8300	35.4350	35.5000	+0.056%	1,348,087	+6.423%
2025-08-05	35.3200	35.8800	34.7300	35.4800	+15.232%	3,882,381	+6.483%
2025-08-04	30.3900	30.8300	30.3300	30.7900	-0.130%	1,622,607	+22.702%
2025-08-01	30.5800	30.9200	30.3300	30.8300	+0.884%	951,119	+22.543%
2025-07-31	30.9100	30.9300	30.5000	30.5600	-1.196%	934,709	+23.626%
2025-07-30	31.2000	31.3000	30.8300	30.9300	-2.120%	546,924	+22.147%
2025-07-29	31.3600	31.6000	31.2220	31.6000	+1.347%	446,111	+19.557%
2025-07-28	31.3300	31.3800	31.0850	31.1800	-1.547%	531,041	+21.167%
2025-07-25	31.3300	31.6900	31.2700	31.6700	+0.604%	514,702	+19.293%
2025-07-24	31.6300	31.7300	31.4700	31.4800	-1.131%	716,392	+20.013%
2025-07-23	31.3550	31.8400	31.3300	31.8400	+2.942%	760,878	+18.656%
2025-07-22	30.4100	30.9583	30.4000	30.9300	+2.147%	949,146	+22.147%
2025-07-21	30.2700	30.4600	30.1900	30.2800	+0.365%	718,639	+24.769%
2025-07-18	30.2150	30.2750	30.0600	30.1700	+0.971%	724,590	+25.224%
2025-07-17	29.8700	30.0800	29.7650	29.8800	+1.048%	846,164	+26.439%
2025-07-16	29.4400	29.6450	29.2700	29.5700	+0.818%	912,076	+27.765%
2025-07-15	29.9500	29.9600	29.2900	29.3300	-2.364%	1,673,881	+28.810%
2025-07-14	30.0500	30.1800	29.8600	30.0400	-0.793%	634,373	+25.766%
2025-07-11	30.4200	30.6450	30.2700	30.2800	-2.543%	1,285,685	+24.769%
2025-07-10	30.5500	31.4250	30.4700	31.0700	+1.238%	2,866,852	+21.596%
2025-07-09	30.4600	30.7600	30.0500	30.6900	+3.090%	3,955,622	+23.102%
2025-07-08	29.6200	29.9000	29.5000	29.7700	-0.568%	1,234,065	+26.906%
2025-07-07	30.3000	30.3200	29.8823	29.9400	-1.123%	987,102	+26.186%
2025-07-03	30.2600	30.2800	30.1300	30.2800	+0.398%	274,870	+24.769%
2025-07-02	30.2000	30.2200	29.9850	30.1600	-1.438%	543,734	+25.265%
2025-07-01	30.3500	30.7650	30.2000	30.6000	-0.098%	789,978	+23.464%
2025-06-30	30.4700	30.6850	30.4250	30.6300	+1.357%	626,237	+23.343%
2025-06-27	30.2200	30.3700	30.1200	30.2200	+0.033%	882,877	+25.017%
2025-06-26	30.1100	30.2700	30.0500	30.2100	+1.037%	853,866	+25.058%
2025-06-25	29.5800	29.9900	29.5000	29.9000	+0.168%	855,877	+26.355%
2025-06-24	29.6400	29.9000	29.3900	29.8500	+2.331%	1,852,655	+26.566%
2025-06-23	28.8000	29.1750	28.8000	29.1700	+1.179%	900,876	+29.517%
2025-06-20	29.2700	29.2700	28.7850	28.8300	+0.875%	1,490,783	+31.044%
2025-06-18	28.6400	28.7600	28.4000	28.5800	-0.175%	890,947	+32.190%
2025-06-17	29.1900	29.2500	28.4850	28.6300	-2.320%	1,310,615	+31.959%
2025-06-16	29.5200	29.6500	29.2400	29.3100	-0.272%	816,430	+28.898%
2025-06-13	29.6600	29.8300	29.2700	29.3900	-2.391%	838,174	+28.547%
2025-06-12	30.3600	30.3600	29.9800	30.1100	-0.066%	1,219,511	+25.473%
2025-06-11	30.1900	30.3792	30.1000	30.1300	+0.233%	720,117	+25.390%
2025-06-10	30.0800	30.2900	30.0200	30.0600	+0.602%	607,210	+25.682%
2025-06-09	30.0300	30.0700	29.8400	29.8800	-1.256%	615,092	+26.439%
2025-06-06	30.3400	30.4000	30.1700	30.2600	-0.132%	1,322,097	+24.851%
2025-06-05	30.1100	30.4000	30.0400	30.3000	+3.519%	897,247	+24.686%
2025-06-04	29.2900	29.4200	29.1800	29.2700	+0.515%	492,426	+29.074%
2025-06-03	29.0700	29.2100	28.9350	29.1200	-0.103%	535,135	+29.739%
2025-06-02	29.0500	29.2700	28.8900	29.1500	+0.656%	809,386	+29.605%
2025-05-30	28.8300	29.0000	28.7200	28.9600	+0.486%	459,042	+30.456%
2025-05-29	28.8800	28.9577	28.6600	28.8200	+0.734%	411,219	+31.090%
2025-05-28	28.6400	28.8500	28.5500	28.6100	-1.072%	438,223	+32.052%
2025-05-27	29.0700	29.2100	28.8400	28.9200	+1.013%	541,186	+30.636%
2025-05-23	28.4400	28.7100	28.3300	28.6300	+0.810%	948,581	+31.959%
2025-05-22	28.5400	28.5400	28.2250	28.4000	-1.114%	659,581	+33.028%
2025-05-21	29.4900	29.4900	28.6600	28.7200	-2.346%	467,312	+31.546%
2025-05-20	29.2100	29.5000	29.1200	29.4100	+1.065%	587,843	+28.460%
2025-05-19	28.8000	29.1100	28.7800	29.1000	+0.762%	433,274	+29.828%
2025-05-16	28.5900	28.8800	28.5400	28.8800	+0.452%	398,000	+30.817%
2025-05-15	28.5100	28.7800	28.4400	28.7500	+2.789%	684,997	+31.409%
2025-05-14	28.3100	28.3200	27.9700	27.9700	-1.061%	394,145	+35.073%
2025-05-13	28.5400	28.5700	28.1300	28.2700	-0.598%	488,638	+33.640%
2025-05-12	28.2000	28.5800	28.2000	28.4400	+0.353%	561,711	+32.841%
2025-05-09	28.3200	28.4400	28.2400	28.3400	+0.035%	673,091	+33.310%
2025-05-08	28.4900	28.5300	28.2900	28.3300	0.000%	444,112	+33.357%
2025-05-07	28.0600	28.4600	28.0200	28.3300	-0.387%	585,914	+33.357%
2025-05-06	28.7100	28.7100	28.3600	28.4400	+0.247%	799,440	+32.841%
2025-05-05	28.5900	28.5900	28.2700	28.3700	-0.874%	811,339	+33.169%
2025-05-02	29.0100	29.0250	28.4400	28.6200	+1.417%	899,572	+32.006%
2025-05-01	28.2900	28.6900	28.0400	28.2200	+0.714%	1,541,698	+33.877%
2025-04-30	28.6000	28.6500	27.8900	28.0200	+4.086%	1,513,677	+34.832%
2025-04-29	26.6100	27.0400	26.5800	26.9200	+0.448%	793,263	+40.342%
2025-04-28	26.7500	26.8300	26.6100	26.8000	+0.601%	638,850	+40.970%
2025-04-25	26.5900	26.7000	26.3300	26.6400	-1.333%	928,869	+41.817%
2025-04-24	26.7500	27.0400	26.6100	27.0000	+1.810%	827,100	+39.926%
2025-04-23	26.4400	26.7400	26.4200	26.5200	+1.376%	706,966	+42.459%
2025-04-22	26.0800	26.2600	26.0200	26.1600	+1.790%	639,155	+44.419%
2025-04-21	25.8300	25.9200	25.4500	25.7000	-0.887%	382,341	+47.004%
2025-04-17	25.9500	26.1850	25.8950	25.9300	+0.934%	691,095	+45.700%
2025-04-16	25.8400	26.0550	25.6300	25.6900	-1.306%	746,039	+47.061%
2025-04-15	26.1700	26.3200	25.9900	26.0300	-0.077%	1,252,404	+45.140%
2025-04-14	26.1000	26.2250	25.8650	26.0500	+0.774%	1,152,429	+45.029%
2025-04-11	25.5500	25.9700	25.3600	25.8500	+3.194%	2,300,131	+46.151%
2025-04-10	25.1800	25.2900	24.5500	25.0500	-3.095%	1,366,788	+50.818%
2025-04-09	24.7300	25.9795	23.9100	25.8500	+3.524%	1,629,024	+46.151%
2025-04-08	25.6700	25.8900	24.7600	24.9700	-2.651%	1,619,420	+51.302%
2025-04-07	25.2200	26.3500	24.9600	25.6500	-2.509%	2,399,573	+47.290%
2025-04-04	27.0100	27.0800	26.2700	26.3100	-5.834%	1,294,646	+43.596%
2025-04-03	28.5700	28.8300	27.8600	27.9400	-0.675%	1,605,457	+35.218%
2025-04-02	27.9600	28.2150	27.8800	28.1300	-0.213%	403,254	+34.305%
2025-04-01	28.2100	28.3400	27.9700	28.1900	-0.634%	595,017	+34.019%
2025-03-31	28.0000	28.5400	27.9900	28.3700	+1.141%	694,920	+33.169%
2025-03-28	27.8900	28.2000	27.8900	28.0500	-1.267%	775,054	+34.688%
2025-03-27	28.2100	28.5200	28.1700	28.4100	0.000%	633,576	+32.981%
2025-03-26	28.4400	28.7100	28.3300	28.4100	-0.070%	889,559	+32.981%
2025-03-25	28.4500	28.7000	28.2650	28.4300	+1.427%	1,152,289	+32.888%
2025-03-24	27.9400	28.2500	27.8300	28.0300	-0.355%	1,649,687	+34.784%
2025-03-21	28.2200	28.2500	28.0300	28.1300	-1.160%	433,182	+34.305%
2025-03-20	28.3100	28.5700	28.2300	28.4600	+0.247%	467,307	+32.748%
2025-03-19	28.3800	28.4500	28.1300	28.3900	-1.321%	708,820	+33.075%
2025-03-18	28.8200	28.9900	28.7400	28.7700	-0.896%	537,595	+31.317%
2025-03-17	28.7500	29.9800	28.7300	29.0300	+1.610%	787,418	+30.141%
2025-03-14	28.2000	28.6000	28.1800	28.5700	+1.276%	769,221	+32.237%
2025-03-13	28.2600	28.4500	28.2000	28.2100	-2.184%	826,297	+33.924%
2025-03-12	28.8100	28.9200	28.3500	28.8400	-3.351%	823,679	+30.999%
2025-03-11	29.7200	30.0000	29.4500	29.8400	+0.336%	805,705	+26.609%
2025-03-10	29.5600	30.0650	29.5600	29.7400	-0.402%	558,473	+27.034%
2025-03-07	29.6700	30.1100	29.5700	29.8600	+1.152%	625,655	+26.524%
2025-03-06	29.7700	29.8900	29.4300	29.5200	-2.703%	545,073	+27.981%
2025-03-05	30.2300	30.4100	29.9881	30.3400	+1.133%	379,922	+24.522%
2025-03-04	29.6300	30.0700	29.6200	30.0000	+1.180%	1,219,853	+25.933%
2025-03-03	29.5600	29.9000	29.4550	29.6500	+2.383%	646,417	+27.420%
2025-02-28	29.0900	29.2000	28.7200	28.9600	-0.069%	789,460	+30.456%
2025-02-27	28.8200	29.2050	28.8000	28.9800	+0.207%	927,304	+30.366%
2025-02-26	28.8600	29.2700	28.8200	28.9200	+2.882%	1,365,629	+30.636%
2025-02-25	27.8200	28.3100	27.5800	28.1100	+6.963%	1,530,829	+34.401%
2025-02-24	26.2700	26.4400	26.0450	26.2800	+0.574%	791,033	+43.760%
2025-02-21	25.9200	26.1700	25.8500	26.1300	+1.594%	508,036	+44.585%
2025-02-20	25.5500	25.7750	25.5500	25.7200	+0.390%	480,184	+46.890%
2025-02-19	25.5700	25.7900	25.5400	25.6200	-1.272%	514,109	+47.463%
2025-02-18	26.0000	26.0900	25.8600	25.9500	+0.973%	787,501	+45.588%
2025-02-14	25.9000	25.9000	25.6700	25.7000	-0.039%	625,327	+47.004%
2025-02-13	25.4200	25.7300	25.3500	25.7100	+1.340%	632,931	+46.947%
2025-02-12	25.3000	25.4050	25.1400	25.3700	+0.835%	626,115	+48.916%
2025-02-11	25.0700	25.2100	24.9000	25.1600	+1.780%	1,052,928	+50.159%
2025-02-10	24.9100	24.9100	24.6800	24.7200	+0.203%	851,444	+52.832%
2025-02-07	25.1600	25.1600	24.6049	24.6700	-2.297%	748,510	+53.141%
2025-02-06	25.7400	25.8100	25.1900	25.2500	-3.331%	523,243	+49.624%
2025-02-05	25.9300	26.2000	25.9100	26.1200	+1.476%	483,895	+44.640%
2025-02-04	25.6800	25.9000	25.6300	25.7400	+1.458%	472,901	+46.775%
2025-02-03	25.2800	25.6100	25.2000	25.3700	-0.039%	324,204	+48.916%
2025-01-31	25.6800	25.8400	25.3700	25.3800	-1.091%	388,128	+48.857%
2025-01-30	25.6200	25.8500	25.5500	25.6600	+1.383%	509,297	+47.233%
2025-01-29	25.5200	25.5600	25.2950	25.3100	-0.823%	394,374	+49.269%
2025-01-28	25.6500	25.7300	25.4500	25.5200	+0.078%	313,477	+48.041%
2025-01-27	25.2750	25.5200	25.1900	25.5000	+1.675%	615,366	+48.157%
2025-01-24	24.9400	25.2000	24.8800	25.0800	+0.360%	443,693	+50.638%
2025-01-23	25.1200	25.1500	24.8400	24.9900	-0.951%	606,522	+51.180%
2025-01-22	25.4700	25.4700	25.1600	25.2300	-1.905%	625,888	+49.742%
2025-01-21	25.2400	25.7200	25.2400	25.7200	+1.700%	898,327	+46.890%
2025-01-17	25.0600	27.1012	25.0000	25.2900	+0.958%	2,084,384	+49.387%
2025-01-16	24.8000	25.0900	24.7325	25.0500	+0.764%	700,969	+50.818%
2025-01-15	24.4500	24.9100	24.3500	24.8600	+4.060%	810,572	+51.971%
2025-01-14	23.9100	23.9800	23.6900	23.8900	-0.541%	770,630	+58.141%
2025-01-13	23.8900	24.0450	23.8100	24.0200	+0.292%	635,769	+57.286%
2025-01-10	24.2200	24.2400	23.9400	23.9500	-1.521%	711,992	+57.745%
2025-01-08	24.2500	24.4399	24.0700	24.3200	-1.178%	537,368	+55.345%
2025-01-07	24.7600	24.8200	24.5450	24.6100	-0.122%	2,162,077	+53.515%
2025-01-06	24.4400	24.8000	24.4200	24.6400	+0.901%	1,693,953	+53.328%
2025-01-03	24.5300	24.5300	24.3600	24.4200	+0.082%	1,477,678	+54.709%
2025-01-02	24.7700	24.7900	24.3800	24.4000	-0.732%	735,771	+54.836%
2024-12-31	24.6200	24.8000	24.4900	24.5800	0.000%	504,436	+53.702%
2024-12-30	24.7500	24.7600	24.5150	24.5800	-0.847%	668,503	+53.702%
2024-12-27	24.7500	24.8300	24.6600	24.7900	+1.349%	1,432,591	+52.400%
2024-12-26	24.3100	24.5180	24.2550	24.4600	+0.082%	670,829	+54.456%
2024-12-24	24.5700	24.5800	24.4300	24.4400	-0.407%	317,853	+54.583%
2024-12-23	24.7800	24.8300	24.4200	24.5400	-0.487%	1,280,150	+53.953%
2024-12-20	24.7500	24.8500	24.5850	24.6600	-0.524%	2,985,631	+53.204%
2024-12-19	24.8900	24.9800	24.7400	24.7900	-0.402%	650,850	+52.400%
2024-12-18	25.3700	25.4302	24.8900	24.8900	-2.162%	502,710	+51.788%
2024-12-17	25.4150	25.6008	25.3400	25.4400	+0.474%	504,691	+48.506%
2024-12-16	25.4500	25.7000	25.3200	25.3200	-0.823%	463,332	+49.210%
2024-12-13	25.6400	25.6400	25.5050	25.5300	0.000%	487,238	+47.983%
2024-12-12	25.6400	25.7950	25.5000	25.5300	-0.893%	710,292	+47.983%
2024-12-11	25.5000	25.8050	25.3859	25.7600	+0.312%	830,784	+46.661%
2024-12-10	25.7700	25.8600	25.6000	25.6800	-0.465%	672,075	+47.118%
2024-12-09	25.4200	25.9800	25.3600	25.8000	+1.735%	1,028,452	+46.434%
2024-12-06	25.4700	25.5050	25.2600	25.3600	+0.316%	385,543	+48.975%
2024-12-05	25.4500	25.4900	25.2600	25.2800	-0.079%	483,427	+49.446%
2024-12-04	25.4600	25.5300	25.2750	25.3000	-1.441%	573,123	+49.328%
2024-12-03	25.7900	25.7900	25.5100	25.6700	-0.233%	595,141	+47.176%
2024-12-02	25.5900	25.8399	25.4050	25.7300	-0.194%	459,892	+46.832%
2024-11-29	25.6700	25.8300	25.6400	25.7800	+0.272%	250,520	+46.548%
2024-11-27	25.5100	25.7900	25.4800	25.7100	+1.621%	651,604	+46.947%
2024-11-26	25.2500	25.3200	25.1000	25.3000	+0.596%	520,152	+49.328%
2024-11-25	25.3800	25.4500	25.0800	25.1500	-0.632%	1,241,223	+50.219%
2024-11-22	25.2300	25.3650	25.0750	25.3100	+1.078%	767,537	+49.269%
2024-11-21	25.1400	25.1700	24.9300	25.0400	-0.674%	664,873	+50.879%
2024-11-20	25.1800	25.2400	25.0150	25.2100	-1.176%	643,876	+49.861%
2024-11-19	25.4000	25.5700	25.2200	25.5100	-0.117%	1,230,213	+48.099%
2024-11-18	24.8900	25.5599	24.8750	25.5400	+2.611%	2,063,759	+47.925%
2024-11-15	24.6600	24.9300	24.6400	24.8900	+1.015%	1,015,847	+51.788%
2024-11-14	24.7300	24.9200	24.6300	24.6400	+0.081%	951,634	+53.328%
2024-11-13	24.5800	24.7200	24.4900	24.6200	+0.163%	1,049,360	+53.452%
2024-11-12	24.9200	25.0900	24.5600	24.5800	-0.647%	1,362,567	+53.702%
2024-11-11	24.6800	24.7500	24.4400	24.7400	+1.853%	1,271,652	+52.708%
2024-11-08	24.2600	24.4050	24.0100	24.2900	-1.660%	1,154,710	+55.537%
2024-11-07	24.6400	24.7700	24.4600	24.7000	+0.899%	887,141	+52.955%
2024-11-06	24.1200	24.5100	23.8500	24.4800	-4.225%	1,113,738	+54.330%
2024-11-05	25.8000	25.8000	25.4800	25.5600	+1.108%	463,392	+47.809%
2024-11-04	25.1000	25.4000	25.0900	25.2800	+0.158%	692,459	+49.446%
2024-11-01	25.6500	25.8450	25.1450	25.2400	+0.598%	1,065,614	+49.683%
2024-10-31	25.4600	25.6250	24.8200	25.0900	-13.033%	2,490,675	+50.578%
2024-10-30	28.5900	29.0600	28.5700	28.8500	-0.069%	1,707,112	+30.953%
2024-10-29	28.6300	28.9750	28.5350	28.8700	+0.069%	823,342	+30.862%
2024-10-28	28.8200	28.9600	28.7450	28.8500	+1.692%	339,825	+30.953%
2024-10-25	28.2700	28.4800	28.1300	28.3700	-3.831%	1,121,418	+33.169%
2024-10-24	29.3900	29.5950	29.2500	29.5000	+0.924%	838,987	+28.068%
2024-10-23	29.1400	29.2800	29.1200	29.2300	-0.713%	312,818	+29.251%
2024-10-22	29.3900	29.4700	29.3100	29.4400	+0.238%	229,897	+28.329%
2024-10-21	29.5300	29.5900	29.3300	29.3700	-0.643%	307,833	+28.635%
2024-10-18	29.3500	29.6400	29.2900	29.5600	+0.716%	399,092	+27.808%
2024-10-17	29.1900	29.4050	29.1500	29.3500	+1.698%	745,900	+28.722%
2024-10-16	28.8600	29.0750	28.8300	28.8600	+1.370%	674,670	+30.908%
2024-10-15	28.2800	28.6250	28.2600	28.4700	-0.524%	981,668	+32.701%
2024-10-14	28.3700	28.7000	28.2750	28.6200	+0.739%	601,302	+32.006%
2024-10-11	28.6400	28.8000	28.3900	28.4100	-0.456%	549,023	+32.981%
2024-10-10	28.6100	28.6600	28.4300	28.5400	-1.177%	648,801	+32.376%
2024-10-09	28.3900	29.0150	28.3700	28.8800	+1.440%	895,185	+30.817%
2024-10-08	28.2800	28.5000	28.2200	28.4700	-1.146%	962,258	+32.701%
2024-10-07	29.4400	29.5200	28.7300	28.8000	-3.968%	917,606	+31.181%
2024-10-04	29.8900	30.0500	29.7800	29.9900	-0.432%	382,559	+25.975%
2024-10-03	30.2300	30.3000	29.9600	30.1200	-0.692%	524,995	+25.432%
2024-10-02	30.4500	30.6089	30.2500	30.3300	-1.654%	558,983	+24.563%
2024-10-01	31.1200	31.1400	30.6834	30.8400	-0.963%	550,562	+22.503%
2024-09-30	31.1200	31.1500	30.9500	31.1400	+0.064%	446,764	+21.323%
2024-09-27	30.9100	31.3550	30.9100	31.1200	+1.039%	979,331	+21.401%
2024-09-26	30.3900	30.8700	30.3900	30.8000	+0.951%	1,478,140	+22.662%
2024-09-25	30.6200	30.6300	30.3900	30.5100	-0.131%	727,207	+23.828%
2024-09-24	30.6700	30.7300	30.5400	30.5500	-0.359%	462,076	+23.666%
2024-09-23	30.8100	30.8700	30.5750	30.6600	+0.294%	795,917	+23.222%
2024-09-20	30.7700	30.7700	30.5300	30.5700	-1.228%	550,650	+23.585%
2024-09-19	30.7800	31.0300	30.7200	30.9500	+0.782%	1,317,328	+22.068%
2024-09-18	30.9400	31.0100	30.6300	30.7100	-0.807%	877,824	+23.022%
2024-09-17	31.0500	31.2700	30.8400	30.9600	-1.745%	1,109,160	+22.028%
2024-09-16	31.4300	31.5500	31.3400	31.5100	+0.032%	281,940	+19.898%
2024-09-13	31.3400	31.5500	31.2600	31.5000	+0.478%	401,332	+19.937%
2024-09-12	31.4200	31.4400	31.2100	31.3500	-0.602%	292,805	+20.510%
2024-09-11	31.5500	31.5500	31.1650	31.5400	-0.316%	239,531	+19.784%
2024-09-10	31.5500	31.6650	31.3900	31.6400	+0.222%	211,846	+19.406%
2024-09-09	31.5500	31.7200	31.5300	31.5700	+0.286%	327,949	+19.671%
2024-09-06	31.5200	31.6900	31.3650	31.4800	+0.801%	510,772	+20.013%
2024-09-05	31.1800	31.4100	30.9800	31.2300	+1.528%	1,134,005	+20.973%
2024-09-04	30.4900	30.7900	30.4900	30.7600	+0.293%	1,078,517	+22.822%
2024-09-03	30.6300	30.7950	30.5600	30.6700	-0.583%	538,349	+23.182%
2024-08-30	30.8600	30.9600	30.6450	30.8500	-0.323%	891,418	+22.464%
2024-08-29	30.8500	31.0950	30.7800	30.9500	-0.258%	529,297	+22.068%
2024-08-28	30.8900	31.0850	30.8700	31.0300	-0.417%	478,646	+21.753%
2024-08-27	30.9200	31.2350	30.8700	31.1600	+1.300%	437,044	+21.245%
2024-08-26	30.8000	30.9900	30.6900	30.7600	-0.389%	376,054	+22.822%
2024-08-23	30.7400	31.0850	30.6400	30.8800	+0.816%	348,040	+22.345%
2024-08-22	30.7500	30.7800	30.5800	30.6300	-0.293%	771,769	+23.343%
2024-08-21	30.6400	30.7550	30.5400	30.7200	+0.524%	428,337	+22.982%
2024-08-20	30.5300	30.6700	30.4500	30.5600	+0.659%	420,303	+23.626%
2024-08-19	30.3100	30.5400	30.3100	30.3600	+0.430%	467,044	+24.440%
2024-08-16	30.0500	30.2700	30.0400	30.2300	+0.465%	275,984	+24.975%
2024-08-15	30.0400	30.1550	29.9500	30.0900	+0.804%	417,155	+25.557%
2024-08-14	29.7100	29.8700	29.6900	29.8500	+0.811%	362,268	+26.566%
2024-08-13	29.2500	29.6400	29.2500	29.6100	+0.612%	381,960	+27.592%
2024-08-12	29.7700	29.7700	29.3900	29.4300	-1.473%	551,084	+28.372%
2024-08-09	29.7000	29.9250	29.6700	29.8700	-0.962%	551,138	+26.481%
2024-08-08	29.6300	30.1800	29.5800	30.1600	+1.446%	509,157	+25.265%
2024-08-07	29.9000	30.0700	29.6800	29.7300	-0.034%	793,346	+27.077%
2024-08-06	29.1800	30.0250	29.1100	29.7400	+1.019%	980,336	+27.034%
2024-08-05	29.6400	29.9400	29.3800	29.4400	-3.349%	822,696	+28.329%
2024-08-02	31.0000	31.0200	30.1700	30.4600	-0.975%	1,070,911	+24.032%
2024-08-01	30.4000	31.1300	30.3400	30.7600	+6.880%	1,146,077	+22.822%
2024-07-31	28.7600	29.0000	28.6150	28.7800	+0.070%	745,332	+31.272%
2024-07-30	28.7000	28.7600	28.5600	28.7600	-0.035%	601,442	+31.363%
2024-07-29	28.9800	29.0000	28.7600	28.7700	-0.553%	744,429	+31.317%
2024-07-26	28.9000	28.9600	28.7800	28.9300	-0.035%	633,521	+30.591%
2024-07-25	28.7900	29.0650	28.7800	28.9400	+0.871%	738,223	+30.546%
2024-07-24	28.6400	28.8300	28.6050	28.6900	+0.596%	498,967	+31.684%
2024-07-23	28.2400	28.6450	28.1701	28.5200	+0.600%	555,226	+32.468%
2024-07-22	28.5700	28.6000	28.2250	28.3500	+0.212%	366,060	+33.263%
2024-07-19	28.3400	28.3900	28.0999	28.2900	+0.355%	501,631	+33.545%
2024-07-18	28.5700	28.6100	28.1900	28.1900	-0.142%	1,591,320	+34.019%
2024-07-17	27.9900	28.4200	27.9800	28.2300	+1.803%	1,271,828	+33.829%
2024-07-16	27.4100	27.7850	27.2900	27.7300	+0.072%	884,365	+36.242%
2024-07-15	27.8000	27.8900	27.6900	27.7100	-2.430%	824,499	+36.341%
2024-07-12	28.3100	28.6100	28.2500	28.4000	+0.353%	1,155,540	+33.028%
2024-07-11	27.8900	28.4600	27.8800	28.3000	+0.283%	1,420,037	+33.498%
2024-07-10	27.8000	28.2600	27.7400	28.2200	+2.581%	1,365,536	+33.877%
2024-07-09	27.4300	28.3450	27.3600	27.5100	+1.289%	1,938,246	+37.332%
2024-07-08	27.2600	27.2700	27.0400	27.1600	+1.305%	1,454,077	+39.102%
2024-07-05	27.1800	27.1800	26.7100	26.8100	+6.685%	2,726,348	+40.918%
2024-07-03	25.1400	25.1900	24.9650	25.1300	+1.823%	494,884	+50.338%
2024-07-02	24.4500	24.7400	24.4300	24.6800	+0.694%	484,706	+53.079%
2024-07-01	24.9300	25.0800	24.4900	24.5100	-1.090%	903,335	+54.141%
2024-06-28	24.7400	24.8500	24.6850	24.7800	+0.121%	675,386	+52.462%
2024-06-27	24.5900	24.7600	24.5800	24.7500	-0.242%	472,051	+52.646%
2024-06-26	24.8200	24.8810	24.6450	24.8100	-0.281%	582,401	+52.277%
2024-06-25	24.9500	25.0050	24.6700	24.8800	-0.916%	772,050	+51.849%
2024-06-24	25.2200	25.3650	25.0800	25.1100	-0.829%	698,644	+50.458%
2024-06-21	25.3300	25.4650	25.2850	25.3200	+0.277%	664,311	+49.210%
2024-06-20	25.2100	25.3400	25.1500	25.2500	+0.438%	464,715	+49.624%
2024-06-18	25.0900	25.1750	24.9750	25.1400	+0.359%	617,909	+50.278%
2024-06-17	25.1200	25.1750	25.0050	25.0500	-1.027%	565,334	+50.818%
2024-06-14	25.2800	25.3300	25.1450	25.3100	-1.441%	526,556	+49.269%
2024-06-13	25.9700	25.9700	25.6650	25.6800	-0.849%	505,697	+47.118%
2024-06-12	26.0400	26.1400	25.9000	25.9000	+0.465%	604,226	+45.869%
2024-06-11	25.8100	25.8500	25.6000	25.7800	-1.453%	612,564	+46.548%
2024-06-10	26.1000	26.1700	25.9100	26.1600	-0.683%	560,987	+44.419%
2024-06-07	26.3500	26.4500	26.2900	26.3400	-0.529%	743,941	+43.432%
2024-06-06	26.3700	26.4900	26.2800	26.4800	+0.838%	540,406	+42.674%
2024-06-05	26.1800	26.2850	26.0000	26.2600	+2.940%	1,038,567	+43.869%
2024-06-04	25.3400	25.5550	25.2650	25.5100	+1.190%	576,601	+48.099%
2024-06-03	24.8600	25.3550	24.8400	25.2100	-0.474%	967,228	+49.861%
2024-05-31	25.1500	25.3300	25.1050	25.3300	+1.239%	504,385	+49.151%
2024-05-30	25.2200	25.2500	24.9550	25.0200	+0.563%	767,430	+50.999%
2024-05-29	24.8400	24.9400	24.7500	24.8800	-0.080%	961,422	+51.849%
2024-05-28	25.1500	25.1650	24.8300	24.9000	+0.121%	565,045	+51.727%
2024-05-24	24.9000	25.0000	24.7850	24.8700	+0.892%	1,302,325	+51.910%
2024-05-23	25.2200	25.2200	24.6000	24.6500	-3.824%	833,871	+53.266%
2024-05-22	25.7500	25.8200	25.5800	25.6300	-0.851%	804,833	+47.405%
2024-05-21	25.7300	25.9750	25.7100	25.8500	-0.653%	898,408	+46.151%
2024-05-20	26.0700	26.1200	25.9100	26.0200	-0.268%	783,172	+45.196%
2024-05-17	25.9100	26.1300	25.8100	26.0900	+0.928%	970,253	+44.806%
2024-05-16	25.7700	25.9500	25.7100	25.8500	+0.545%	906,351	+46.151%
2024-05-15	25.8300	25.9100	25.6900	25.7100	-0.233%	874,140	+46.947%
2024-05-14	25.3500	25.7900	25.3300	25.7700	+2.628%	991,825	+46.605%
2024-05-13	25.3300	25.3700	25.0700	25.1100	-0.436%	735,221	+50.458%
2024-05-10	25.1500	25.2600	25.0700	25.2200	+0.638%	603,138	+49.802%
2024-05-09	24.8800	25.0850	24.8800	25.0600	+0.240%	666,888	+50.758%
2024-05-08	24.9900	25.1800	24.9400	25.0000	+0.281%	1,393,553	+51.120%
2024-05-07	24.9700	25.0550	24.8900	24.9300	+0.727%	814,246	+51.544%
2024-05-06	24.7800	24.8700	24.5500	24.7500	-0.121%	631,079	+52.646%
2024-05-03	25.0900	25.1600	24.7150	24.7800	+1.391%	1,063,758	+52.462%
2024-05-02	24.6200	24.6900	24.4100	24.4400	+1.243%	1,303,368	+54.583%
2024-05-01	25.0100	25.0100	24.1300	24.1400	+0.041%	2,129,304	+56.504%
2024-04-30	24.4600	24.5750	24.0700	24.1300	-1.950%	1,172,722	+56.569%
2024-04-29	24.6000	24.7500	24.4600	24.6100	+0.654%	1,589,463	+53.515%
2024-04-26	24.5300	24.6200	24.3250	24.4500	+2.387%	1,758,051	+54.519%
2024-04-25	24.3600	24.3800	23.8600	23.8800	-2.808%	1,166,291	+58.208%
2024-04-24	24.5700	24.6350	24.4300	24.5700	-0.927%	1,190,336	+53.765%
2024-04-23	24.4600	24.8200	24.3700	24.8000	+1.806%	1,241,851	+52.339%
2024-04-22	23.9400	24.4000	23.8650	24.3600	+2.181%	1,379,598	+55.090%
2024-04-19	23.9400	24.0200	23.8000	23.8400	-0.708%	746,227	+58.473%
2024-04-18	23.9000	24.2050	23.8500	24.0100	+0.376%	1,354,614	+57.351%
2024-04-17	24.0400	24.0500	23.8300	23.9200	+0.504%	1,063,210	+57.943%
2024-04-16	23.8000	23.9900	23.6500	23.8000	0.000%	973,793	+58.739%
2024-04-15	23.9900	24.0800	23.7200	23.8000	+0.126%	915,696	+58.739%
2024-04-12	24.1900	24.1900	23.6600	23.7700	-3.059%	1,068,235	+58.940%
2024-04-11	24.5900	24.6400	24.3600	24.5200	+0.698%	562,794	+54.078%
2024-04-10	24.4100	24.5000	24.2350	24.3500	-1.257%	482,988	+55.154%
2024-04-09	24.5400	24.7150	24.5300	24.6600	+1.273%	540,132	+53.204%
2024-04-08	24.4700	24.5300	24.3150	24.3500	-0.490%	852,377	+55.154%
2024-04-05	24.3000	24.5500	24.2900	24.4700	+0.534%	493,336	+54.393%
2024-04-04	24.5800	24.6050	24.2200	24.3400	-1.097%	644,009	+55.218%
2024-04-03	24.5100	24.7300	24.4000	24.6100	+1.401%	804,537	+53.515%
2024-04-02	24.5000	24.7400	24.1700	24.2700	-1.100%	1,366,574	+55.665%
2024-04-01	24.8500	24.8600	24.1900	24.5400	-3.233%	1,401,657	+53.953%
2024-03-28	25.6500	25.8500	25.3200	25.3600	-3.721%	3,057,363	+48.975%
2024-03-27	26.2300	26.5200	26.2000	26.3400	+0.997%	1,176,677	+43.432%
2024-03-26	25.8700	26.1300	25.8600	26.0800	+0.929%	777,062	+44.862%
2024-03-25	25.9900	26.0700	25.7300	25.8400	-1.374%	743,549	+46.207%
2024-03-22	26.3500	26.3600	26.1200	26.2000	+0.460%	316,209	+44.198%

document.getElementById("WKM4qb").onerror = function(){this.style.display='none';}; .dark-mode .JGqC6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGqC6P{ color: #333333; background-color: white; border: 2px solid #333333; }SNNSmith & Nephew plcstock NYSE ADR

SNN
Smith & Nephew plc
stock NYSE ADR