Dark

SNN
Smith & Nephew plc
stock NYSE ADR

At Close

May 15, 2026 3:59:59 PM EDT

29.55USD-0.572%(-0.17)796,415

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:25:30 AM EDT

29.71USD-0.034%(-0.01)8,408

After-hours

May 15, 2026 4:10:30 PM EDT

29.54USD-0.034%(-0.01)30,341

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	29.7500	29.8850	29.5350	29.5400	-0.606%	796,415	0.000%
2026-05-14	29.8200	29.9400	29.6000	29.7200	-0.335%	990,416	-0.606%
2026-05-13	29.6100	30.0600	29.6100	29.8200	-0.798%	1,482,839	-0.939%
2026-05-12	29.3100	30.0700	29.3100	30.0600	+3.299%	915,736	-1.730%
2026-05-11	29.6900	29.7500	29.0800	29.1000	-2.838%	1,447,136	+1.512%
2026-05-08	30.2200	30.2600	29.5600	29.9500	-0.333%	1,070,800	-1.369%
2026-05-07	30.0800	30.5350	30.0500	30.0500	-0.694%	1,239,493	-1.697%
2026-05-06	30.6800	30.8500	29.8650	30.2600	-3.354%	3,610,894	-2.379%
2026-05-05	31.3500	31.6300	31.1500	31.3100	+1.327%	1,998,377	-5.653%
2026-05-04	30.9100	31.2050	30.7300	30.9000	-0.834%	1,452,119	-4.401%
2026-05-01	31.0500	31.4500	31.0000	31.1600	+0.744%	1,391,587	-5.199%
2026-04-30	30.6700	30.9700	30.5900	30.9300	+1.810%	1,034,593	-4.494%
2026-04-29	30.9300	30.9300	30.3600	30.3800	-2.252%	1,296,308	-2.765%
2026-04-28	31.9400	31.9900	31.0000	31.0800	-3.147%	1,267,819	-4.955%
2026-04-27	31.7200	32.2720	31.7000	32.0900	+1.647%	1,342,928	-7.946%
2026-04-24	31.4500	31.5800	31.2600	31.5700	-1.096%	1,293,383	-6.430%
2026-04-23	32.2900	32.5200	31.7400	31.9200	-2.505%	1,597,493	-7.456%
2026-04-22	32.5000	32.9000	32.5000	32.7400	-0.305%	1,260,290	-9.774%
2026-04-21	33.7200	33.7700	32.6800	32.8400	-4.005%	1,612,923	-10.049%
2026-04-20	34.1100	34.4200	34.0200	34.2100	-0.437%	957,934	-13.651%
2026-04-17	34.1100	34.6000	34.1000	34.3600	+1.567%	1,080,556	-14.028%
2026-04-16	34.2800	34.3800	33.7750	33.8300	-1.140%	664,016	-12.681%
2026-04-15	34.6800	34.7200	34.1500	34.2200	-0.378%	844,328	-13.676%
2026-04-14	34.1900	34.4100	34.0900	34.3500	+1.029%	610,317	-14.003%
2026-04-13	33.2400	34.0550	33.2400	34.0000	+1.553%	728,643	-13.118%
2026-04-10	33.7600	33.9000	33.3600	33.4800	+1.056%	650,113	-11.768%
2026-04-09	32.8700	33.3200	32.6800	33.1300	+0.303%	848,806	-10.836%
2026-04-08	32.8700	33.1300	32.7300	33.0300	+4.097%	804,306	-10.566%
2026-04-07	31.8400	31.9800	31.5500	31.7300	-2.758%	1,999,888	-6.902%
2026-04-06	31.9900	32.7200	31.8600	32.6300	+1.525%	999,415	-9.470%
2026-04-02	31.5400	32.1700	31.4700	32.1400	+0.156%	854,597	-8.090%
2026-04-01	31.9100	32.1400	31.6300	32.0900	+0.975%	593,734	-7.946%
2026-03-31	31.6600	31.9050	31.2100	31.7800	+0.601%	519,388	-7.048%
2026-03-30	31.9500	31.9900	31.5400	31.5900	-0.158%	531,067	-6.489%
2026-03-27	31.9900	31.9900	31.6200	31.6400	-1.952%	964,018	-6.637%
2026-03-26	32.1500	32.6050	32.1500	32.2700	-0.555%	835,217	-8.460%
2026-03-25	32.4900	32.5800	32.1200	32.4500	+0.902%	426,099	-8.968%
2026-03-24	32.2400	32.3900	32.0500	32.1600	+0.689%	632,187	-8.147%
2026-03-23	32.2600	32.5501	31.8200	31.9400	0.000%	571,453	-7.514%
2026-03-20	32.4000	32.4200	31.7900	31.9400	-1.237%	725,915	-7.514%
2026-03-19	32.1900	32.5580	32.1100	32.3400	-1.792%	710,742	-8.658%
2026-03-18	33.5100	33.5200	32.8800	32.9300	-1.319%	671,605	-10.295%
2026-03-17	33.3500	33.4800	33.2300	33.3700	+0.846%	313,437	-11.477%
2026-03-16	33.1100	33.3900	33.0100	33.0900	+0.394%	401,732	-10.728%
2026-03-13	33.1600	33.2250	32.9000	32.9600	-0.242%	554,559	-10.376%
2026-03-12	33.3400	33.6700	33.0100	33.0400	-0.959%	692,406	-10.593%
2026-03-11	32.8800	33.4750	32.5250	33.3600	+0.877%	1,166,279	-11.451%
2026-03-10	34.0900	34.0900	32.9700	33.0700	-2.964%	1,443,064	-10.674%
2026-03-09	33.7800	34.1000	33.3050	34.0800	-0.670%	798,775	-13.322%
2026-03-06	34.7700	34.8300	34.1700	34.3100	-1.549%	760,423	-13.903%
2026-03-05	34.8700	35.1800	34.5800	34.8500	-4.153%	1,823,284	-15.237%
2026-03-04	36.5300	36.6800	35.6900	36.3600	-1.061%	1,416,603	-18.757%
2026-03-03	36.2200	36.8500	35.4900	36.7500	+2.768%	1,153,183	-19.619%
2026-03-02	35.3850	35.7900	34.8200	35.7600	-3.089%	1,741,290	-17.394%
2026-02-27	36.5500	37.0900	36.4900	36.9000	+0.600%	1,321,372	-19.946%
2026-02-26	36.4300	36.7700	36.4300	36.6800	+1.075%	635,995	-19.466%
2026-02-25	36.1500	36.5600	36.1500	36.2900	+0.890%	776,225	-18.600%
2026-02-24	36.4100	36.4400	35.8900	35.9700	-0.608%	459,611	-17.876%
2026-02-23	36.0100	36.2406	35.9400	36.1900	+0.166%	352,292	-18.375%
2026-02-20	36.1000	36.4300	36.0100	36.1300	+1.290%	536,149	-18.240%
2026-02-19	35.7500	35.8400	35.3000	35.6700	-1.627%	826,365	-17.185%
2026-02-18	35.9600	36.3100	35.8900	36.2600	+1.512%	970,574	-18.533%
2026-02-17	35.8700	36.0400	35.4800	35.7200	-1.271%	471,528	-17.301%
2026-02-13	36.1000	36.2500	35.6550	36.1800	+1.829%	884,898	-18.353%
2026-02-12	35.5600	35.8300	35.4500	35.5300	+0.652%	736,681	-16.859%
2026-02-11	35.3000	35.3000	34.9250	35.3000	-0.226%	682,097	-16.317%
2026-02-10	34.6700	35.5000	34.6700	35.3800	+0.913%	1,208,524	-16.507%
2026-02-09	34.8000	35.0700	34.5200	35.0600	+1.067%	801,395	-15.744%
2026-02-06	34.2100	34.7150	34.2000	34.6900	-1.365%	734,836	-14.846%
2026-02-05	34.7000	35.3500	34.6600	35.1700	+0.228%	1,745,651	-16.008%
2026-02-04	34.8300	35.3300	34.7200	35.0900	+2.662%	1,016,163	-15.816%
2026-02-03	33.7900	34.2100	33.7500	34.1800	-0.234%	656,317	-13.575%
2026-02-02	34.1200	34.2600	34.0300	34.2600	+0.351%	637,976	-13.777%
2026-01-30	34.3500	34.4200	33.8450	34.1400	+1.426%	873,217	-13.474%
2026-01-29	33.9600	33.9600	33.2900	33.6600	-0.591%	839,749	-12.240%
2026-01-28	33.9400	34.0200	33.5800	33.8600	-0.646%	587,671	-12.758%
2026-01-27	33.8900	34.2700	33.8900	34.0800	+0.918%	1,025,725	-13.322%
2026-01-26	33.7700	33.9200	33.6800	33.7700	+1.381%	539,597	-12.526%
2026-01-23	33.0500	33.3100	32.9400	33.3100	+0.695%	629,962	-11.318%
2026-01-22	32.9800	33.2800	32.9700	33.0800	+0.915%	1,322,165	-10.701%
2026-01-21	32.9100	33.0200	32.4500	32.7800	+1.896%	1,527,508	-9.884%
2026-01-20	32.2900	32.3800	32.0800	32.1700	-1.621%	1,010,725	-8.175%
2026-01-16	33.1200	33.1800	32.7000	32.7000	-0.578%	1,303,548	-9.664%
2026-01-15	32.9400	33.2250	32.8000	32.8900	-0.091%	1,176,142	-10.185%
2026-01-14	32.2600	34.1300	32.0400	32.9200	+3.197%	1,873,668	-10.267%
2026-01-13	32.7100	32.7700	31.8900	31.9000	-5.285%	1,641,117	-7.398%
2026-01-12	33.8600	33.9400	33.5100	33.6800	+0.328%	887,323	-12.292%
2026-01-09	34.0300	34.0700	33.5300	33.5700	-1.727%	709,140	-12.005%
2026-01-08	33.5400	34.2100	33.5300	34.1600	+1.365%	428,287	-13.525%
2026-01-07	33.7400	33.9000	33.6100	33.7000	-0.590%	699,085	-12.344%
2026-01-06	33.5000	34.2000	33.5000	33.9000	+1.680%	741,495	-12.861%
2026-01-05	32.7400	33.3900	32.6700	33.3400	+1.399%	889,050	-11.398%
2026-01-02	32.9100	32.9200	32.4200	32.8800	+0.213%	1,425,541	-10.158%
2025-12-31	33.1500	33.1900	32.7600	32.8100	-0.816%	399,530	-9.966%
2025-12-30	33.1100	33.2400	33.0100	33.0800	-0.181%	331,535	-10.701%
2025-12-29	33.2100	33.2500	32.9300	33.1400	+0.303%	552,815	-10.863%
2025-12-26	32.9000	33.0600	32.6600	33.0400	+0.609%	545,119	-10.593%
2025-12-24	32.7100	32.8500	32.6900	32.8400	+0.152%	365,278	-10.049%
2025-12-23	33.1000	33.1000	32.6950	32.7900	-0.996%	679,533	-9.912%
2025-12-22	32.9700	33.2300	32.8900	33.1200	+0.914%	628,567	-10.809%
2025-12-19	32.8200	33.0000	32.6600	32.8200	+0.367%	516,987	-9.994%
2025-12-18	32.7300	32.9450	32.7000	32.7000	+0.492%	231,332	-9.664%
2025-12-17	32.5000	32.9450	32.4500	32.5400	+0.712%	269,368	-9.219%
2025-12-16	32.2400	32.4000	32.0800	32.3100	+0.248%	434,680	-8.573%
2025-12-15	32.3400	32.3900	32.0600	32.2300	-1.226%	1,107,176	-8.346%
2025-12-12	32.4900	32.6400	32.2600	32.6300	-0.488%	804,033	-9.470%
2025-12-11	33.1300	33.2300	32.4600	32.7900	-1.944%	896,285	-9.912%
2025-12-10	33.1000	33.6000	33.0790	33.4400	+1.333%	388,666	-11.663%
2025-12-09	33.3600	33.5000	32.9700	33.0000	-1.463%	512,632	-10.485%
2025-12-08	33.8400	33.9100	33.4100	33.4900	+0.030%	774,659	-11.795%
2025-12-05	33.3600	33.8350	33.3600	33.4800	+2.291%	655,290	-11.768%
2025-12-04	33.0600	33.1200	32.6800	32.7300	-0.698%	293,137	-9.746%
2025-12-03	32.7800	33.0400	32.7800	32.9600	+1.603%	345,280	-10.376%
2025-12-02	32.7300	32.7400	32.3400	32.4400	-0.856%	368,552	-8.940%
2025-12-01	32.8750	33.0400	32.7100	32.7200	-1.683%	486,067	-9.719%
2025-11-28	33.3200	33.3650	33.2000	33.2800	-0.389%	167,416	-11.238%
2025-11-26	33.2900	33.5600	33.2900	33.4100	-0.030%	324,722	-11.583%
2025-11-25	33.0600	33.5000	33.0500	33.4200	+1.642%	474,820	-11.610%
2025-11-24	32.8900	32.9650	32.6500	32.8800	-0.333%	474,021	-10.158%
2025-11-21	32.3700	33.0600	32.3050	32.9900	+3.126%	433,362	-10.458%
2025-11-20	32.4400	32.5100	31.9500	31.9900	-0.898%	392,383	-7.659%
2025-11-19	32.5600	32.6250	32.2200	32.2800	-0.799%	446,226	-8.488%
2025-11-18	32.4300	32.7400	32.2300	32.5400	-0.092%	530,647	-9.219%
2025-11-17	32.7800	32.9200	32.4500	32.5700	-0.367%	599,544	-9.303%
2025-11-14	32.7400	32.8200	32.6000	32.6900	-0.849%	583,384	-9.636%
2025-11-13	33.2400	33.3700	32.9600	32.9700	-1.494%	479,583	-10.403%
2025-11-12	33.2200	33.6550	33.2000	33.4700	+0.571%	442,600	-11.742%
2025-11-11	33.1000	33.4000	33.0500	33.2800	-0.210%	390,346	-11.238%
2025-11-10	33.1600	33.3950	33.1000	33.3500	+0.361%	637,782	-11.424%
2025-11-07	32.8300	33.6000	32.7550	33.2300	+2.404%	1,003,937	-11.104%
2025-11-06	31.8700	32.6250	31.8300	32.4500	-11.725%	1,659,725	-8.968%
2025-11-05	36.5000	36.9050	36.2200	36.7600	-0.702%	971,561	-19.641%
2025-11-04	36.4800	37.0800	36.4600	37.0200	+0.680%	707,065	-20.205%
2025-11-03	36.6200	36.8500	36.4900	36.7700	-0.136%	511,156	-19.663%
2025-10-31	36.5500	36.9400	36.3600	36.8200	+2.935%	496,008	-19.772%
2025-10-30	35.8100	36.0509	35.7500	35.7700	-0.028%	266,717	-17.417%
2025-10-29	36.5000	36.5000	35.7350	35.7800	-2.080%	329,178	-17.440%
2025-10-28	36.5500	36.6900	36.4200	36.5400	-0.382%	344,549	-19.157%
2025-10-27	36.5900	36.7250	36.3800	36.6800	+0.246%	424,225	-19.466%
2025-10-24	36.7600	36.7600	36.4300	36.5900	+0.274%	703,795	-19.268%
2025-10-23	36.8500	37.0200	36.4800	36.4900	-1.829%	1,082,141	-19.046%
2025-10-22	36.5900	37.5100	36.5900	37.1700	+1.752%	479,709	-20.527%
2025-10-21	36.4000	36.6300	36.4000	36.5300	+0.551%	312,870	-19.135%
2025-10-20	36.3800	36.5300	36.2700	36.3300	-0.028%	445,114	-18.690%
2025-10-17	35.9700	36.3550	35.9100	36.3400	+1.480%	605,263	-18.712%
2025-10-16	35.6800	36.0400	35.5500	35.8100	+1.244%	334,731	-17.509%
2025-10-15	35.1900	35.5200	35.1300	35.3700	+0.312%	761,995	-16.483%
2025-10-14	34.7400	35.2900	34.6900	35.2600	+0.142%	1,480,409	-16.222%
2025-10-13	35.0000	35.3450	34.9200	35.2100	+0.285%	712,549	-16.103%
2025-10-10	35.6900	35.7000	35.0050	35.1100	-1.708%	867,976	-15.864%
2025-10-09	35.9700	36.0600	35.7000	35.7200	-0.584%	797,155	-17.301%
2025-10-08	35.7200	35.9900	35.7000	35.9300	+0.560%	427,108	-17.785%
2025-10-07	35.8700	35.9850	35.6590	35.7300	-0.501%	386,264	-17.324%
2025-10-06	36.4600	36.4800	35.9000	35.9100	-1.129%	502,448	-17.739%
2025-10-03	36.1800	36.4655	36.1600	36.3200	-0.357%	459,367	-18.667%
2025-10-02	36.3700	36.5400	36.1600	36.4500	-0.951%	538,844	-18.957%
2025-10-01	36.4500	36.8300	36.1900	36.8000	+1.405%	1,000,923	-19.728%
2025-09-30	35.6900	36.3100	35.6200	36.2900	+2.225%	388,990	-18.600%
2025-09-29	35.6400	35.8100	35.4200	35.5000	+0.226%	595,179	-16.789%
2025-09-26	35.5600	35.6200	35.3500	35.4200	+0.397%	497,147	-16.601%
2025-09-25	35.5900	35.7000	35.0700	35.2800	-1.563%	693,644	-16.270%
2025-09-24	35.9600	36.0600	35.7300	35.8400	-0.720%	987,161	-17.578%
2025-09-23	36.4900	36.6600	36.0700	36.1000	-1.150%	958,301	-18.172%
2025-09-22	36.6200	36.6400	36.3700	36.5200	-0.896%	644,934	-19.113%
2025-09-19	36.8800	37.0300	36.8100	36.8500	-0.486%	446,974	-19.837%
2025-09-18	37.0500	37.1500	36.9200	37.0300	-0.750%	419,060	-20.227%
2025-09-17	37.3500	37.6400	37.2300	37.3100	-0.214%	575,755	-20.826%
2025-09-16	37.5500	37.5500	37.2800	37.3900	+0.027%	896,338	-20.995%
2025-09-15	37.7500	37.7800	37.1000	37.3800	-1.059%	1,198,170	-20.974%
2025-09-12	38.4400	38.4400	37.6950	37.7800	-1.947%	1,032,712	-21.810%
2025-09-11	38.3000	38.5900	38.2600	38.5300	+1.502%	634,798	-23.332%
2025-09-10	38.4200	38.4800	37.9250	37.9600	-1.912%	477,172	-22.181%
2025-09-09	38.4500	38.7900	38.4500	38.7000	+0.781%	994,153	-23.669%
2025-09-08	38.3500	38.4265	38.1000	38.4000	+0.814%	689,442	-23.073%
2025-09-05	38.3200	38.4094	38.0100	38.0900	+1.196%	1,215,377	-22.447%
2025-09-04	37.6600	37.8000	37.5800	37.6400	+0.776%	541,481	-21.520%
2025-09-03	37.1100	37.4000	37.0300	37.3500	+1.220%	538,343	-20.910%
2025-09-02	36.5700	37.0100	36.5300	36.9000	-1.469%	627,458	-19.946%
2025-08-29	37.2700	37.4900	37.1900	37.4500	+0.591%	484,378	-21.121%
2025-08-28	37.1200	37.2900	37.0200	37.2300	-0.054%	318,686	-20.655%
2025-08-27	37.1900	37.3400	37.1600	37.2500	-0.134%	359,344	-20.698%
2025-08-26	37.2200	37.3500	37.0200	37.3000	+0.404%	429,809	-20.804%
2025-08-25	37.4500	37.6500	37.1500	37.1500	-0.907%	398,028	-20.485%
2025-08-22	37.2100	37.5800	37.0800	37.4900	+1.407%	603,940	-21.206%
2025-08-21	37.1700	37.3200	36.9550	36.9700	-1.176%	643,202	-20.097%
2025-08-20	37.2700	37.5800	37.2600	37.4100	+1.437%	542,121	-21.037%
2025-08-19	36.5500	36.8900	36.4700	36.8800	+1.626%	902,062	-19.902%
2025-08-18	36.6400	36.6400	36.2450	36.2900	+0.249%	671,099	-18.600%
2025-08-15	36.4300	36.6300	35.9900	36.2000	-1.147%	1,131,208	-18.398%
2025-08-14	36.6300	36.6850	36.4950	36.6200	-0.435%	461,775	-19.334%
2025-08-13	36.5900	36.8400	36.5200	36.7800	+1.518%	438,295	-19.685%
2025-08-12	36.3100	36.4100	36.0950	36.2300	+0.751%	886,454	-18.465%
2025-08-11	35.9600	36.0600	35.8400	35.9600	-0.498%	480,558	-17.853%
2025-08-08	35.9400	36.2000	35.7300	36.1400	+0.166%	1,334,815	-18.262%
2025-08-07	36.3500	36.5550	35.8100	36.0800	+1.634%	1,425,478	-18.126%
2025-08-06	35.6200	35.8300	35.4350	35.5000	+0.056%	1,348,087	-16.789%
2025-08-05	35.3200	35.8800	34.7300	35.4800	+15.232%	3,882,381	-16.742%
2025-08-04	30.3900	30.8300	30.3300	30.7900	-0.130%	1,622,607	-4.060%
2025-08-01	30.5800	30.9200	30.3300	30.8300	+0.884%	951,119	-4.184%
2025-07-31	30.9100	30.9300	30.5000	30.5600	-1.196%	934,709	-3.338%
2025-07-30	31.2000	31.3000	30.8300	30.9300	-2.120%	546,924	-4.494%
2025-07-29	31.3600	31.6000	31.2220	31.6000	+1.347%	446,111	-6.519%
2025-07-28	31.3300	31.3800	31.0850	31.1800	-1.547%	531,041	-5.260%
2025-07-25	31.3300	31.6900	31.2700	31.6700	+0.604%	514,702	-6.726%
2025-07-24	31.6300	31.7300	31.4700	31.4800	-1.131%	716,392	-6.163%
2025-07-23	31.3550	31.8400	31.3300	31.8400	+2.942%	760,878	-7.224%
2025-07-22	30.4100	30.9583	30.4000	30.9300	+2.147%	949,146	-4.494%
2025-07-21	30.2700	30.4600	30.1900	30.2800	+0.365%	718,639	-2.444%
2025-07-18	30.2150	30.2750	30.0600	30.1700	+0.971%	724,590	-2.088%
2025-07-17	29.8700	30.0800	29.7650	29.8800	+1.048%	846,164	-1.138%
2025-07-16	29.4400	29.6450	29.2700	29.5700	+0.818%	912,076	-0.101%
2025-07-15	29.9500	29.9600	29.2900	29.3300	-2.364%	1,673,881	+0.716%
2025-07-14	30.0500	30.1800	29.8600	30.0400	-0.793%	634,373	-1.664%
2025-07-11	30.4200	30.6450	30.2700	30.2800	-2.543%	1,285,685	-2.444%
2025-07-10	30.5500	31.4250	30.4700	31.0700	+1.238%	2,866,852	-4.924%
2025-07-09	30.4600	30.7600	30.0500	30.6900	+3.090%	3,955,622	-3.747%
2025-07-08	29.6200	29.9000	29.5000	29.7700	-0.568%	1,234,065	-0.773%
2025-07-07	30.3000	30.3200	29.8823	29.9400	-1.123%	987,102	-1.336%
2025-07-03	30.2600	30.2800	30.1300	30.2800	+0.398%	274,870	-2.444%
2025-07-02	30.2000	30.2200	29.9850	30.1600	-1.438%	543,734	-2.056%
2025-07-01	30.3500	30.7650	30.2000	30.6000	-0.098%	789,978	-3.464%
2025-06-30	30.4700	30.6850	30.4250	30.6300	+1.357%	626,237	-3.559%
2025-06-27	30.2200	30.3700	30.1200	30.2200	+0.033%	882,877	-2.250%
2025-06-26	30.1100	30.2700	30.0500	30.2100	+1.037%	853,866	-2.218%
2025-06-25	29.5800	29.9900	29.5000	29.9000	+0.168%	855,877	-1.204%
2025-06-24	29.6400	29.9000	29.3900	29.8500	+2.331%	1,852,655	-1.039%
2025-06-23	28.8000	29.1750	28.8000	29.1700	+1.179%	900,876	+1.268%
2025-06-20	29.2700	29.2700	28.7850	28.8300	+0.875%	1,490,783	+2.463%
2025-06-18	28.6400	28.7600	28.4000	28.5800	-0.175%	890,947	+3.359%
2025-06-17	29.1900	29.2500	28.4850	28.6300	-2.320%	1,310,615	+3.178%
2025-06-16	29.5200	29.6500	29.2400	29.3100	-0.272%	816,430	+0.785%
2025-06-13	29.6600	29.8300	29.2700	29.3900	-2.391%	838,174	+0.510%
2025-06-12	30.3600	30.3600	29.9800	30.1100	-0.066%	1,219,511	-1.893%
2025-06-11	30.1900	30.3792	30.1000	30.1300	+0.233%	720,117	-1.958%
2025-06-10	30.0800	30.2900	30.0200	30.0600	+0.602%	607,210	-1.730%
2025-06-09	30.0300	30.0700	29.8400	29.8800	-1.256%	615,092	-1.138%
2025-06-06	30.3400	30.4000	30.1700	30.2600	-0.132%	1,322,097	-2.379%
2025-06-05	30.1100	30.4000	30.0400	30.3000	+3.519%	897,247	-2.508%
2025-06-04	29.2900	29.4200	29.1800	29.2700	+0.515%	492,426	+0.922%
2025-06-03	29.0700	29.2100	28.9350	29.1200	-0.103%	535,135	+1.442%
2025-06-02	29.0500	29.2700	28.8900	29.1500	+0.656%	809,386	+1.338%
2025-05-30	28.8300	29.0000	28.7200	28.9600	+0.486%	459,042	+2.003%
2025-05-29	28.8800	28.9577	28.6600	28.8200	+0.734%	411,219	+2.498%
2025-05-28	28.6400	28.8500	28.5500	28.6100	-1.072%	438,223	+3.251%
2025-05-27	29.0700	29.2100	28.8400	28.9200	+1.013%	541,186	+2.144%
2025-05-23	28.4400	28.7100	28.3300	28.6300	+0.810%	948,581	+3.178%
2025-05-22	28.5400	28.5400	28.2250	28.4000	-1.114%	659,581	+4.014%
2025-05-21	29.4900	29.4900	28.6600	28.7200	-2.346%	467,312	+2.855%
2025-05-20	29.2100	29.5000	29.1200	29.4100	+1.065%	587,843	+0.442%
2025-05-19	28.8000	29.1100	28.7800	29.1000	+0.762%	433,274	+1.512%
2025-05-16	28.5900	28.8800	28.5400	28.8800	+0.452%	398,000	+2.285%
2025-05-15	28.5100	28.7800	28.4400	28.7500	+2.789%	684,997	+2.748%
2025-05-14	28.3100	28.3200	27.9700	27.9700	-1.061%	394,145	+5.613%
2025-05-13	28.5400	28.5700	28.1300	28.2700	-0.598%	488,638	+4.492%
2025-05-12	28.2000	28.5800	28.2000	28.4400	+0.353%	561,711	+3.868%
2025-05-09	28.3200	28.4400	28.2400	28.3400	+0.035%	673,091	+4.234%
2025-05-08	28.4900	28.5300	28.2900	28.3300	0.000%	444,112	+4.271%
2025-05-07	28.0600	28.4600	28.0200	28.3300	-0.387%	585,914	+4.271%
2025-05-06	28.7100	28.7100	28.3600	28.4400	+0.247%	799,440	+3.868%
2025-05-05	28.5900	28.5900	28.2700	28.3700	-0.874%	811,339	+4.124%
2025-05-02	29.0100	29.0250	28.4400	28.6200	+1.417%	899,572	+3.215%
2025-05-01	28.2900	28.6900	28.0400	28.2200	+0.714%	1,541,698	+4.678%
2025-04-30	28.6000	28.6500	27.8900	28.0200	+4.086%	1,513,677	+5.425%
2025-04-29	26.6100	27.0400	26.5800	26.9200	+0.448%	793,263	+9.733%
2025-04-28	26.7500	26.8300	26.6100	26.8000	+0.601%	638,850	+10.224%
2025-04-25	26.5900	26.7000	26.3300	26.6400	-1.333%	928,869	+10.886%
2025-04-24	26.7500	27.0400	26.6100	27.0000	+1.810%	827,100	+9.407%
2025-04-23	26.4400	26.7400	26.4200	26.5200	+1.376%	706,966	+11.388%
2025-04-22	26.0800	26.2600	26.0200	26.1600	+1.790%	639,155	+12.920%
2025-04-21	25.8300	25.9200	25.4500	25.7000	-0.887%	382,341	+14.942%
2025-04-17	25.9500	26.1850	25.8950	25.9300	+0.934%	691,095	+13.922%
2025-04-16	25.8400	26.0550	25.6300	25.6900	-1.306%	746,039	+14.986%
2025-04-15	26.1700	26.3200	25.9900	26.0300	-0.077%	1,252,404	+13.484%
2025-04-14	26.1000	26.2250	25.8650	26.0500	+0.774%	1,152,429	+13.397%
2025-04-11	25.5500	25.9700	25.3600	25.8500	+3.194%	2,300,131	+14.275%
2025-04-10	25.1800	25.2900	24.5500	25.0500	-3.095%	1,366,788	+17.924%
2025-04-09	24.7300	25.9795	23.9100	25.8500	+3.524%	1,629,024	+14.275%
2025-04-08	25.6700	25.8900	24.7600	24.9700	-2.651%	1,619,420	+18.302%
2025-04-07	25.2200	26.3500	24.9600	25.6500	-2.509%	2,399,573	+15.166%
2025-04-04	27.0100	27.0800	26.2700	26.3100	-5.834%	1,294,646	+12.277%
2025-04-03	28.5700	28.8300	27.8600	27.9400	-0.675%	1,605,457	+5.727%
2025-04-02	27.9600	28.2150	27.8800	28.1300	-0.213%	403,254	+5.012%
2025-04-01	28.2100	28.3400	27.9700	28.1900	-0.634%	595,017	+4.789%
2025-03-31	28.0000	28.5400	27.9900	28.3700	+1.141%	694,920	+4.124%
2025-03-28	27.8900	28.2000	27.8900	28.0500	-1.267%	775,054	+5.312%
2025-03-27	28.2100	28.5200	28.1700	28.4100	0.000%	633,576	+3.977%
2025-03-26	28.4400	28.7100	28.3300	28.4100	-0.070%	889,559	+3.977%
2025-03-25	28.4500	28.7000	28.2650	28.4300	+1.427%	1,152,289	+3.904%
2025-03-24	27.9400	28.2500	27.8300	28.0300	-0.355%	1,649,687	+5.387%
2025-03-21	28.2200	28.2500	28.0300	28.1300	-1.160%	433,182	+5.012%
2025-03-20	28.3100	28.5700	28.2300	28.4600	+0.247%	467,307	+3.795%
2025-03-19	28.3800	28.4500	28.1300	28.3900	-1.321%	708,820	+4.051%
2025-03-18	28.8200	28.9900	28.7400	28.7700	-0.896%	537,595	+2.676%
2025-03-17	28.7500	29.9800	28.7300	29.0300	+1.610%	787,418	+1.757%
2025-03-14	28.2000	28.6000	28.1800	28.5700	+1.276%	769,221	+3.395%
2025-03-13	28.2600	28.4500	28.2000	28.2100	-2.184%	826,297	+4.715%
2025-03-12	28.8100	28.9200	28.3500	28.8400	-3.351%	823,679	+2.427%
2025-03-11	29.7200	30.0000	29.4500	29.8400	+0.336%	805,705	-1.005%
2025-03-10	29.5600	30.0650	29.5600	29.7400	-0.402%	558,473	-0.672%
2025-03-07	29.6700	30.1100	29.5700	29.8600	+1.152%	625,655	-1.072%
2025-03-06	29.7700	29.8900	29.4300	29.5200	-2.703%	545,073	+0.068%
2025-03-05	30.2300	30.4100	29.9881	30.3400	+1.133%	379,922	-2.637%
2025-03-04	29.6300	30.0700	29.6200	30.0000	+1.180%	1,219,853	-1.533%
2025-03-03	29.5600	29.9000	29.4550	29.6500	+2.383%	646,417	-0.371%
2025-02-28	29.0900	29.2000	28.7200	28.9600	-0.069%	789,460	+2.003%
2025-02-27	28.8200	29.2050	28.8000	28.9800	+0.207%	927,304	+1.932%
2025-02-26	28.8600	29.2700	28.8200	28.9200	+2.882%	1,365,629	+2.144%
2025-02-25	27.8200	28.3100	27.5800	28.1100	+6.963%	1,530,829	+5.087%
2025-02-24	26.2700	26.4400	26.0450	26.2800	+0.574%	791,033	+12.405%
2025-02-21	25.9200	26.1700	25.8500	26.1300	+1.594%	508,036	+13.050%
2025-02-20	25.5500	25.7750	25.5500	25.7200	+0.390%	480,184	+14.852%
2025-02-19	25.5700	25.7900	25.5400	25.6200	-1.272%	514,109	+15.301%
2025-02-18	26.0000	26.0900	25.8600	25.9500	+0.973%	787,501	+13.834%
2025-02-14	25.9000	25.9000	25.6700	25.7000	-0.039%	625,327	+14.942%
2025-02-13	25.4200	25.7300	25.3500	25.7100	+1.340%	632,931	+14.897%
2025-02-12	25.3000	25.4050	25.1400	25.3700	+0.835%	626,115	+16.437%
2025-02-11	25.0700	25.2100	24.9000	25.1600	+1.780%	1,052,928	+17.409%
2025-02-10	24.9100	24.9100	24.6800	24.7200	+0.203%	851,444	+19.498%
2025-02-07	25.1600	25.1600	24.6049	24.6700	-2.297%	748,510	+19.741%
2025-02-06	25.7400	25.8100	25.1900	25.2500	-3.331%	523,243	+16.990%
2025-02-05	25.9300	26.2000	25.9100	26.1200	+1.476%	483,895	+13.093%
2025-02-04	25.6800	25.9000	25.6300	25.7400	+1.458%	472,901	+14.763%
2025-02-03	25.2800	25.6100	25.2000	25.3700	-0.039%	324,204	+16.437%
2025-01-31	25.6800	25.8400	25.3700	25.3800	-1.091%	388,128	+16.391%
2025-01-30	25.6200	25.8500	25.5500	25.6600	+1.383%	509,297	+15.121%
2025-01-29	25.5200	25.5600	25.2950	25.3100	-0.823%	394,374	+16.713%
2025-01-28	25.6500	25.7300	25.4500	25.5200	+0.078%	313,477	+15.752%
2025-01-27	25.2750	25.5200	25.1900	25.5000	+1.675%	615,366	+15.843%
2025-01-24	24.9400	25.2000	24.8800	25.0800	+0.360%	443,693	+17.783%
2025-01-23	25.1200	25.1500	24.8400	24.9900	-0.951%	606,522	+18.207%
2025-01-22	25.4700	25.4700	25.1600	25.2300	-1.905%	625,888	+17.083%
2025-01-21	25.2400	25.7200	25.2400	25.7200	+1.700%	898,327	+14.852%
2025-01-17	25.0600	27.1012	25.0000	25.2900	+0.958%	2,084,384	+16.805%
2025-01-16	24.8000	25.0900	24.7325	25.0500	+0.764%	700,969	+17.924%
2025-01-15	24.4500	24.9100	24.3500	24.8600	+4.060%	810,572	+18.825%
2025-01-14	23.9100	23.9800	23.6900	23.8900	-0.541%	770,630	+23.650%
2025-01-13	23.8900	24.0450	23.8100	24.0200	+0.292%	635,769	+22.981%
2025-01-10	24.2200	24.2400	23.9400	23.9500	-1.521%	711,992	+23.340%
2025-01-08	24.2500	24.4399	24.0700	24.3200	-1.178%	537,368	+21.464%
2025-01-07	24.7600	24.8200	24.5450	24.6100	-0.122%	2,162,077	+20.033%
2025-01-06	24.4400	24.8000	24.4200	24.6400	+0.901%	1,693,953	+19.886%
2025-01-03	24.5300	24.5300	24.3600	24.4200	+0.082%	1,477,678	+20.966%
2025-01-02	24.7700	24.7900	24.3800	24.4000	-0.732%	735,771	+21.066%
2024-12-31	24.6200	24.8000	24.4900	24.5800	0.000%	504,436	+20.179%
2024-12-30	24.7500	24.7600	24.5150	24.5800	-0.847%	668,503	+20.179%
2024-12-27	24.7500	24.8300	24.6600	24.7900	+1.349%	1,432,591	+19.161%
2024-12-26	24.3100	24.5180	24.2550	24.4600	+0.082%	670,829	+20.769%
2024-12-24	24.5700	24.5800	24.4300	24.4400	-0.407%	317,853	+20.867%
2024-12-23	24.7800	24.8300	24.4200	24.5400	-0.487%	1,280,150	+20.375%
2024-12-20	24.7500	24.8500	24.5850	24.6600	-0.524%	2,985,631	+19.789%
2024-12-19	24.8900	24.9800	24.7400	24.7900	-0.402%	650,850	+19.161%
2024-12-18	25.3700	25.4302	24.8900	24.8900	-2.162%	502,710	+18.682%
2024-12-17	25.4150	25.6008	25.3400	25.4400	+0.474%	504,691	+16.116%
2024-12-16	25.4500	25.7000	25.3200	25.3200	-0.823%	463,332	+16.667%
2024-12-13	25.6400	25.6400	25.5050	25.5300	0.000%	487,238	+15.707%
2024-12-12	25.6400	25.7950	25.5000	25.5300	-0.893%	710,292	+15.707%
2024-12-11	25.5000	25.8050	25.3859	25.7600	+0.312%	830,784	+14.674%
2024-12-10	25.7700	25.8600	25.6000	25.6800	-0.465%	672,075	+15.031%
2024-12-09	25.4200	25.9800	25.3600	25.8000	+1.735%	1,028,452	+14.496%
2024-12-06	25.4700	25.5050	25.2600	25.3600	+0.316%	385,543	+16.483%
2024-12-05	25.4500	25.4900	25.2600	25.2800	-0.079%	483,427	+16.851%
2024-12-04	25.4600	25.5300	25.2750	25.3000	-1.441%	573,123	+16.759%
2024-12-03	25.7900	25.7900	25.5100	25.6700	-0.233%	595,141	+15.076%
2024-12-02	25.5900	25.8399	25.4050	25.7300	-0.194%	459,892	+14.808%
2024-11-29	25.6700	25.8300	25.6400	25.7800	+0.272%	250,520	+14.585%
2024-11-27	25.5100	25.7900	25.4800	25.7100	+1.621%	651,604	+14.897%
2024-11-26	25.2500	25.3200	25.1000	25.3000	+0.596%	520,152	+16.759%
2024-11-25	25.3800	25.4500	25.0800	25.1500	-0.632%	1,241,223	+17.455%
2024-11-22	25.2300	25.3650	25.0750	25.3100	+1.078%	767,537	+16.713%
2024-11-21	25.1400	25.1700	24.9300	25.0400	-0.674%	664,873	+17.971%

document.getElementById("CqpfxH").onerror = function(){this.style.display='none';}; .dark-mode .MH3R3Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MH3R3Y{ color: #333333; background-color: white; border: 2px solid #333333; }SNNSmith & Nephew plcstock NYSE ADR

SNN
Smith & Nephew plc
stock NYSE ADR