Dark

SNN
Smith & Nephew plc
stock NYSE ADR

At Close

Jul 9, 2026 3:59:59 PM EDT

30.39USD+1.469%(+0.44)1,398,887

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:19:30 AM EDT

29.90USD-0.167%(-0.05)550

After-hours

Jul 9, 2026 4:00:30 PM EDT

30.40USD+0.033%(+0.01)69,113

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	29.9000	30.400000	29.8500	30.4000	+1.503%	1,398,887	0.000%
2026-07-08	30.1100	30.205000	29.9200	29.9500	-1.739%	983,273	+1.503%
2026-07-07	31.0000	31.030000	30.3750	30.4800	-0.229%	899,292	-0.262%
2026-07-06	30.3000	30.550000	29.8850	30.5500	+0.992%	1,298,531	-0.491%
2026-07-02	29.5700	30.295000	29.5310	30.2500	+5.291%	1,705,744	+0.496%
2026-07-01	28.9900	29.290000	28.7300	28.7300	-0.278%	2,144,247	+5.813%
2026-06-30	29.8700	29.870000	28.5550	28.8100	-4.855%	3,804,033	+5.519%
2026-06-29	30.4100	30.470000	30.2050	30.2800	+0.799%	1,046,450	+0.396%
2026-06-26	29.9600	30.270000	29.8600	30.0400	-0.596%	1,717,803	+1.198%
2026-06-25	30.1600	30.640000	30.1100	30.2200	-0.132%	1,319,002	+0.596%
2026-06-24	30.1600	30.600000	30.1600	30.2600	+2.195%	1,451,909	+0.463%
2026-06-23	29.5800	29.865000	29.5200	29.6100	+0.749%	986,480	+2.668%
2026-06-22	29.9100	29.940000	29.3650	29.3900	-2.294%	1,156,389	+3.437%
2026-06-18	29.7900	30.235000	29.7600	30.0800	+0.033%	1,046,788	+1.064%
2026-06-17	30.3600	30.470000	29.8600	30.0700	-1.410%	1,715,253	+1.097%
2026-06-16	30.7300	30.740000	30.4200	30.5000	+0.131%	849,261	-0.328%
2026-06-15	30.7700	30.790000	30.3450	30.4600	-0.360%	682,404	-0.197%
2026-06-12	30.7000	30.740000	30.3600	30.5700	-0.326%	698,105	-0.556%
2026-06-11	30.8400	30.980000	30.3700	30.6700	-0.744%	1,173,150	-0.880%
2026-06-10	31.1800	31.380000	30.9000	30.9000	-1.341%	720,297	-1.618%
2026-06-09	30.8700	31.400000	30.8500	31.3200	+3.230%	1,408,621	-2.937%
2026-06-08	30.4800	30.660000	30.3300	30.3400	-0.882%	1,003,119	+0.198%
2026-06-05	30.9600	31.080000	30.5900	30.6100	-0.778%	1,750,897	-0.686%
2026-06-04	30.3000	30.920000	30.2000	30.8500	+3.074%	2,434,687	-1.459%
2026-06-03	29.4500	30.000000	29.4400	29.9300	+1.941%	1,382,042	+1.570%
2026-06-02	29.2600	29.640000	29.1200	29.3600	-0.407%	1,289,909	+3.542%
2026-06-01	29.6400	29.680000	29.2700	29.4800	-0.707%	595,221	+3.121%
2026-05-29	29.8900	30.130000	29.6800	29.6900	-0.269%	814,932	+2.391%
2026-05-28	29.6700	29.995000	29.6400	29.7700	-1.456%	975,241	+2.116%
2026-05-27	30.5200	30.640000	29.9100	30.2100	-0.723%	1,223,619	+0.629%
2026-05-26	30.7400	30.770000	30.3750	30.4300	-0.328%	1,498,451	-0.099%
2026-05-22	30.7200	30.810000	30.4900	30.5300	-0.748%	1,038,645	-0.426%
2026-05-21	30.6900	30.910000	30.4700	30.7600	-0.806%	721,659	-1.170%
2026-05-20	30.8200	31.085000	30.6100	31.0100	+0.551%	1,164,503	-1.967%
2026-05-19	30.7900	31.150000	30.4800	30.8400	+1.782%	1,430,341	-1.427%
2026-05-18	29.7700	30.382662	29.7700	30.3000	+2.573%	1,034,240	+0.330%
2026-05-15	29.7500	29.885000	29.5350	29.5400	-0.606%	796,415	+2.911%
2026-05-14	29.8200	29.940000	29.6000	29.7200	-0.335%	990,416	+2.288%
2026-05-13	29.6100	30.060000	29.6100	29.8200	-0.798%	1,482,839	+1.945%
2026-05-12	29.3100	30.070000	29.3100	30.0600	+3.299%	915,736	+1.131%
2026-05-11	29.6900	29.750000	29.0800	29.1000	-2.838%	1,447,136	+4.467%
2026-05-08	30.2200	30.260000	29.5600	29.9500	-0.333%	1,070,800	+1.503%
2026-05-07	30.0800	30.535000	30.0500	30.0500	-0.694%	1,239,493	+1.165%
2026-05-06	30.6800	30.850000	29.8650	30.2600	-3.354%	3,610,894	+0.463%
2026-05-05	31.3500	31.630000	31.1500	31.3100	+1.327%	1,998,377	-2.906%
2026-05-04	30.9100	31.205000	30.7300	30.9000	-0.834%	1,452,119	-1.618%
2026-05-01	31.0500	31.450000	31.0000	31.1600	+0.744%	1,391,587	-2.439%
2026-04-30	30.6700	30.970000	30.5900	30.9300	+1.810%	1,034,593	-1.714%
2026-04-29	30.9300	30.930000	30.3600	30.3800	-2.252%	1,296,308	+0.066%
2026-04-28	31.9400	31.990000	31.0000	31.0800	-3.147%	1,267,819	-2.188%
2026-04-27	31.7200	32.272000	31.7000	32.0900	+1.647%	1,342,928	-5.266%
2026-04-24	31.4500	31.580000	31.2600	31.5700	-1.096%	1,293,383	-3.706%
2026-04-23	32.2900	32.520000	31.7400	31.9200	-2.505%	1,597,493	-4.762%
2026-04-22	32.5000	32.900000	32.5000	32.7400	-0.305%	1,260,290	-7.147%
2026-04-21	33.7200	33.770000	32.6800	32.8400	-4.005%	1,612,923	-7.430%
2026-04-20	34.1100	34.420000	34.0200	34.2100	-0.437%	957,934	-11.137%
2026-04-17	34.1100	34.600000	34.1000	34.3600	+1.567%	1,080,556	-11.525%
2026-04-16	34.2800	34.380000	33.7750	33.8300	-1.140%	664,016	-10.139%
2026-04-15	34.6800	34.720000	34.1500	34.2200	-0.378%	844,328	-11.163%
2026-04-14	34.1900	34.410000	34.0900	34.3500	+1.029%	610,317	-11.499%
2026-04-13	33.2400	34.055000	33.2400	34.0000	+1.553%	728,643	-10.588%
2026-04-10	33.7600	33.900000	33.3600	33.4800	+1.056%	650,113	-9.200%
2026-04-09	32.8700	33.320000	32.6800	33.1300	+0.303%	848,806	-8.240%
2026-04-08	32.8700	33.130000	32.7300	33.0300	+4.097%	804,306	-7.962%
2026-04-07	31.8400	31.980000	31.5500	31.7300	-2.758%	1,999,888	-4.192%
2026-04-06	31.9900	32.720000	31.8600	32.6300	+1.525%	999,415	-6.834%
2026-04-02	31.5400	32.170000	31.4700	32.1400	+0.156%	854,597	-5.414%
2026-04-01	31.9100	32.140000	31.6300	32.0900	+0.975%	593,734	-5.266%
2026-03-31	31.6600	31.905000	31.2100	31.7800	+0.601%	519,388	-4.342%
2026-03-30	31.9500	31.990000	31.5400	31.5900	-0.158%	531,067	-3.767%
2026-03-27	31.9900	31.990000	31.6200	31.6400	-1.952%	964,018	-3.919%
2026-03-26	32.1500	32.605000	32.1500	32.2700	-0.555%	835,217	-5.795%
2026-03-25	32.4900	32.580000	32.1200	32.4500	+0.902%	426,099	-6.317%
2026-03-24	32.2400	32.390000	32.0500	32.1600	+0.689%	632,187	-5.473%
2026-03-23	32.2600	32.550100	31.8200	31.9400	0.000%	571,453	-4.822%
2026-03-20	32.4000	32.420000	31.7900	31.9400	-1.237%	725,915	-4.822%
2026-03-19	32.1900	32.558000	32.1100	32.3400	-1.792%	710,742	-5.999%
2026-03-18	33.5100	33.520000	32.8800	32.9300	-1.319%	671,605	-7.683%
2026-03-17	33.3500	33.480000	33.2300	33.3700	+0.846%	313,437	-8.900%
2026-03-16	33.1100	33.390000	33.0100	33.0900	+0.394%	401,732	-8.129%
2026-03-13	33.1600	33.225000	32.9000	32.9600	-0.242%	554,559	-7.767%
2026-03-12	33.3400	33.670000	33.0100	33.0400	-0.959%	692,406	-7.990%
2026-03-11	32.8800	33.475000	32.5250	33.3600	+0.877%	1,166,279	-8.873%
2026-03-10	34.0900	34.090000	32.9700	33.0700	-2.964%	1,443,064	-8.074%
2026-03-09	33.7800	34.100000	33.3050	34.0800	-0.670%	798,775	-10.798%
2026-03-06	34.7700	34.830000	34.1700	34.3100	-1.549%	760,423	-11.396%
2026-03-05	34.8700	35.180000	34.5800	34.8500	-4.153%	1,823,284	-12.769%
2026-03-04	36.5300	36.680000	35.6900	36.3600	-1.061%	1,416,603	-16.392%
2026-03-03	36.2200	36.850000	35.4900	36.7500	+2.768%	1,153,183	-17.279%
2026-03-02	35.3850	35.790000	34.8200	35.7600	-3.089%	1,741,290	-14.989%
2026-02-27	36.5500	37.090000	36.4900	36.9000	+0.600%	1,321,372	-17.615%
2026-02-26	36.4300	36.770000	36.4300	36.6800	+1.075%	635,995	-17.121%
2026-02-25	36.1500	36.560000	36.1500	36.2900	+0.890%	776,225	-16.230%
2026-02-24	36.4100	36.440000	35.8900	35.9700	-0.608%	459,611	-15.485%
2026-02-23	36.0100	36.240600	35.9400	36.1900	+0.166%	352,292	-15.999%
2026-02-20	36.1000	36.430000	36.0100	36.1300	+1.290%	536,149	-15.859%
2026-02-19	35.7500	35.840000	35.3000	35.6700	-1.627%	826,365	-14.774%
2026-02-18	35.9600	36.310000	35.8900	36.2600	+1.512%	970,574	-16.161%
2026-02-17	35.8700	36.040000	35.4800	35.7200	-1.271%	471,528	-14.894%
2026-02-13	36.1000	36.250000	35.6550	36.1800	+1.829%	884,898	-15.976%
2026-02-12	35.5600	35.830000	35.4500	35.5300	+0.652%	736,681	-14.439%
2026-02-11	35.3000	35.300000	34.9250	35.3000	-0.226%	682,097	-13.881%
2026-02-10	34.6700	35.500000	34.6700	35.3800	+0.913%	1,208,524	-14.076%
2026-02-09	34.8000	35.070000	34.5200	35.0600	+1.067%	801,395	-13.292%
2026-02-06	34.2100	34.715000	34.2000	34.6900	-1.365%	734,836	-12.367%
2026-02-05	34.7000	35.350000	34.6600	35.1700	+0.228%	1,745,651	-13.563%
2026-02-04	34.8300	35.330000	34.7200	35.0900	+2.662%	1,016,163	-13.366%
2026-02-03	33.7900	34.210000	33.7500	34.1800	-0.234%	656,317	-11.059%
2026-02-02	34.1200	34.260000	34.0300	34.2600	+0.351%	637,976	-11.267%
2026-01-30	34.3500	34.420000	33.8450	34.1400	+1.426%	873,217	-10.955%
2026-01-29	33.9600	33.960000	33.2900	33.6600	-0.591%	839,749	-9.685%
2026-01-28	33.9400	34.020000	33.5800	33.8600	-0.646%	587,671	-10.219%
2026-01-27	33.8900	34.270000	33.8900	34.0800	+0.918%	1,025,725	-10.798%
2026-01-26	33.7700	33.920000	33.6800	33.7700	+1.381%	539,597	-9.979%
2026-01-23	33.0500	33.310000	32.9400	33.3100	+0.695%	629,962	-8.736%
2026-01-22	32.9800	33.280000	32.9700	33.0800	+0.915%	1,322,165	-8.102%
2026-01-21	32.9100	33.020000	32.4500	32.7800	+1.896%	1,527,508	-7.261%
2026-01-20	32.2900	32.380000	32.0800	32.1700	-1.621%	1,010,725	-5.502%
2026-01-16	33.1200	33.180000	32.7000	32.7000	-0.578%	1,303,548	-7.034%
2026-01-15	32.9400	33.225000	32.8000	32.8900	-0.091%	1,176,142	-7.571%
2026-01-14	32.2600	34.130000	32.0400	32.9200	+3.197%	1,873,668	-7.655%
2026-01-13	32.7100	32.770000	31.8900	31.9000	-5.285%	1,641,117	-4.702%
2026-01-12	33.8600	33.940000	33.5100	33.6800	+0.328%	887,323	-9.739%
2026-01-09	34.0300	34.070000	33.5300	33.5700	-1.727%	709,140	-9.443%
2026-01-08	33.5400	34.210000	33.5300	34.1600	+1.365%	428,287	-11.007%
2026-01-07	33.7400	33.900000	33.6100	33.7000	-0.590%	699,085	-9.792%
2026-01-06	33.5000	34.200000	33.5000	33.9000	+1.680%	741,495	-10.324%
2026-01-05	32.7400	33.390000	32.6700	33.3400	+1.399%	889,050	-8.818%
2026-01-02	32.9100	32.920000	32.4200	32.8800	+0.213%	1,425,541	-7.543%
2025-12-31	33.1500	33.190000	32.7600	32.8100	-0.816%	399,530	-7.345%
2025-12-30	33.1100	33.240000	33.0100	33.0800	-0.181%	331,535	-8.102%
2025-12-29	33.2100	33.250000	32.9300	33.1400	+0.303%	552,815	-8.268%
2025-12-26	32.9000	33.060000	32.6600	33.0400	+0.609%	545,119	-7.990%
2025-12-24	32.7100	32.850000	32.6900	32.8400	+0.152%	365,278	-7.430%
2025-12-23	33.1000	33.100000	32.6950	32.7900	-0.996%	679,533	-7.289%
2025-12-22	32.9700	33.230000	32.8900	33.1200	+0.914%	628,567	-8.213%
2025-12-19	32.8200	33.000000	32.6600	32.8200	+0.367%	516,987	-7.374%
2025-12-18	32.7300	32.945000	32.7000	32.7000	+0.492%	231,332	-7.034%
2025-12-17	32.5000	32.945000	32.4500	32.5400	+0.712%	269,368	-6.577%
2025-12-16	32.2400	32.400000	32.0800	32.3100	+0.248%	434,680	-5.911%
2025-12-15	32.3400	32.390000	32.0600	32.2300	-1.226%	1,107,176	-5.678%
2025-12-12	32.4900	32.640000	32.2600	32.6300	-0.488%	804,033	-6.834%
2025-12-11	33.1300	33.230000	32.4600	32.7900	-1.944%	896,285	-7.289%
2025-12-10	33.1000	33.600000	33.0790	33.4400	+1.333%	388,666	-9.091%
2025-12-09	33.3600	33.500000	32.9700	33.0000	-1.463%	512,632	-7.879%
2025-12-08	33.8400	33.910000	33.4100	33.4900	+0.030%	774,659	-9.227%
2025-12-05	33.3600	33.835000	33.3600	33.4800	+2.291%	655,290	-9.200%
2025-12-04	33.0600	33.120000	32.6800	32.7300	-0.698%	293,137	-7.119%
2025-12-03	32.7800	33.040000	32.7800	32.9600	+1.603%	345,280	-7.767%
2025-12-02	32.7300	32.740000	32.3400	32.4400	-0.856%	368,552	-6.289%
2025-12-01	32.8750	33.040000	32.7100	32.7200	-1.683%	486,067	-7.090%
2025-11-28	33.3200	33.365000	33.2000	33.2800	-0.389%	167,416	-8.654%
2025-11-26	33.2900	33.560000	33.2900	33.4100	-0.030%	324,722	-9.009%
2025-11-25	33.0600	33.500000	33.0500	33.4200	+1.642%	474,820	-9.037%
2025-11-24	32.8900	32.965000	32.6500	32.8800	-0.333%	474,021	-7.543%
2025-11-21	32.3700	33.060000	32.3050	32.9900	+3.126%	433,362	-7.851%
2025-11-20	32.4400	32.510000	31.9500	31.9900	-0.898%	392,383	-4.970%
2025-11-19	32.5600	32.625000	32.2200	32.2800	-0.799%	446,226	-5.824%
2025-11-18	32.4300	32.740000	32.2300	32.5400	-0.092%	530,647	-6.577%
2025-11-17	32.7800	32.920000	32.4500	32.5700	-0.367%	599,544	-6.663%
2025-11-14	32.7400	32.820000	32.6000	32.6900	-0.849%	583,384	-7.005%
2025-11-13	33.2400	33.370000	32.9600	32.9700	-1.494%	479,583	-7.795%
2025-11-12	33.2200	33.655000	33.2000	33.4700	+0.571%	442,600	-9.172%
2025-11-11	33.1000	33.400000	33.0500	33.2800	-0.210%	390,346	-8.654%
2025-11-10	33.1600	33.395000	33.1000	33.3500	+0.361%	637,782	-8.846%
2025-11-07	32.8300	33.600000	32.7550	33.2300	+2.404%	1,003,937	-8.516%
2025-11-06	31.8700	32.625000	31.8300	32.4500	-11.725%	1,659,725	-6.317%
2025-11-05	36.5000	36.905000	36.2200	36.7600	-0.702%	971,561	-17.301%
2025-11-04	36.4800	37.080000	36.4600	37.0200	+0.680%	707,065	-17.882%
2025-11-03	36.6200	36.850000	36.4900	36.7700	-0.136%	511,156	-17.324%
2025-10-31	36.5500	36.940000	36.3600	36.8200	+2.935%	496,008	-17.436%
2025-10-30	35.8100	36.050900	35.7500	35.7700	-0.028%	266,717	-15.013%
2025-10-29	36.5000	36.500000	35.7350	35.7800	-2.080%	329,178	-15.036%
2025-10-28	36.5500	36.690000	36.4200	36.5400	-0.382%	344,549	-16.804%
2025-10-27	36.5900	36.725000	36.3800	36.6800	+0.246%	424,225	-17.121%
2025-10-24	36.7600	36.760000	36.4300	36.5900	+0.274%	703,795	-16.917%
2025-10-23	36.8500	37.020000	36.4800	36.4900	-1.829%	1,082,141	-16.690%
2025-10-22	36.5900	37.510000	36.5900	37.1700	+1.752%	479,709	-18.214%
2025-10-21	36.4000	36.630000	36.4000	36.5300	+0.551%	312,870	-16.781%
2025-10-20	36.3800	36.530000	36.2700	36.3300	-0.028%	445,114	-16.323%
2025-10-17	35.9700	36.355000	35.9100	36.3400	+1.480%	605,263	-16.346%
2025-10-16	35.6800	36.040000	35.5500	35.8100	+1.244%	334,731	-15.108%
2025-10-15	35.1900	35.520000	35.1300	35.3700	+0.312%	761,995	-14.051%
2025-10-14	34.7400	35.290000	34.6900	35.2600	+0.142%	1,480,409	-13.783%
2025-10-13	35.0000	35.345000	34.9200	35.2100	+0.285%	712,549	-13.661%
2025-10-10	35.6900	35.700000	35.0050	35.1100	-1.708%	867,976	-13.415%
2025-10-09	35.9700	36.060000	35.7000	35.7200	-0.584%	797,155	-14.894%
2025-10-08	35.7200	35.990000	35.7000	35.9300	+0.560%	427,108	-15.391%
2025-10-07	35.8700	35.985000	35.6590	35.7300	-0.501%	386,264	-14.917%
2025-10-06	36.4600	36.480000	35.9000	35.9100	-1.129%	502,448	-15.344%
2025-10-03	36.1800	36.465500	36.1600	36.3200	-0.357%	459,367	-16.300%
2025-10-02	36.3700	36.540000	36.1600	36.4500	-0.951%	538,844	-16.598%
2025-10-01	36.4500	36.830000	36.1900	36.8000	+1.405%	1,000,923	-17.391%
2025-09-30	35.6900	36.310000	35.6200	36.2900	+2.225%	388,990	-16.230%
2025-09-29	35.6400	35.810000	35.4200	35.5000	+0.226%	595,179	-14.366%
2025-09-26	35.5600	35.620000	35.3500	35.4200	+0.397%	497,147	-14.173%
2025-09-25	35.5900	35.700000	35.0700	35.2800	-1.563%	693,644	-13.832%
2025-09-24	35.9600	36.060000	35.7300	35.8400	-0.720%	987,161	-15.179%
2025-09-23	36.4900	36.660000	36.0700	36.1000	-1.150%	958,301	-15.789%
2025-09-22	36.6200	36.640000	36.3700	36.5200	-0.896%	644,934	-16.758%
2025-09-19	36.8800	37.030000	36.8100	36.8500	-0.486%	446,974	-17.503%
2025-09-18	37.0500	37.150000	36.9200	37.0300	-0.750%	419,060	-17.904%
2025-09-17	37.3500	37.640000	37.2300	37.3100	-0.214%	575,755	-18.521%
2025-09-16	37.5500	37.550000	37.2800	37.3900	+0.027%	896,338	-18.695%
2025-09-15	37.7500	37.780000	37.1000	37.3800	-1.059%	1,198,170	-18.673%
2025-09-12	38.4400	38.440000	37.6950	37.7800	-1.947%	1,032,712	-19.534%
2025-09-11	38.3000	38.590000	38.2600	38.5300	+1.502%	634,798	-21.100%
2025-09-10	38.4200	38.480000	37.9250	37.9600	-1.912%	477,172	-19.916%
2025-09-09	38.4500	38.790000	38.4500	38.7000	+0.781%	994,153	-21.447%
2025-09-08	38.3500	38.426500	38.1000	38.4000	+0.814%	689,442	-20.833%
2025-09-05	38.3200	38.409400	38.0100	38.0900	+1.196%	1,215,377	-20.189%
2025-09-04	37.6600	37.800000	37.5800	37.6400	+0.776%	541,481	-19.235%
2025-09-03	37.1100	37.400000	37.0300	37.3500	+1.220%	538,343	-18.608%
2025-09-02	36.5700	37.010000	36.5300	36.9000	-1.469%	627,458	-17.615%
2025-08-29	37.2700	37.490000	37.1900	37.4500	+0.591%	484,378	-18.825%
2025-08-28	37.1200	37.290000	37.0200	37.2300	-0.054%	318,686	-18.345%
2025-08-27	37.1900	37.340000	37.1600	37.2500	-0.134%	359,344	-18.389%
2025-08-26	37.2200	37.350000	37.0200	37.3000	+0.404%	429,809	-18.499%
2025-08-25	37.4500	37.650000	37.1500	37.1500	-0.907%	398,028	-18.170%
2025-08-22	37.2100	37.580000	37.0800	37.4900	+1.407%	603,940	-18.912%
2025-08-21	37.1700	37.320000	36.9550	36.9700	-1.176%	643,202	-17.771%
2025-08-20	37.2700	37.580000	37.2600	37.4100	+1.437%	542,121	-18.738%
2025-08-19	36.5500	36.890000	36.4700	36.8800	+1.626%	902,062	-17.570%
2025-08-18	36.6400	36.640000	36.2450	36.2900	+0.249%	671,099	-16.230%
2025-08-15	36.4300	36.630000	35.9900	36.2000	-1.147%	1,131,208	-16.022%
2025-08-14	36.6300	36.685000	36.4950	36.6200	-0.435%	461,775	-16.985%
2025-08-13	36.5900	36.840000	36.5200	36.7800	+1.518%	438,295	-17.346%
2025-08-12	36.3100	36.410000	36.0950	36.2300	+0.751%	886,454	-16.092%
2025-08-11	35.9600	36.060000	35.8400	35.9600	-0.498%	480,558	-15.462%
2025-08-08	35.9400	36.200000	35.7300	36.1400	+0.166%	1,334,815	-15.883%
2025-08-07	36.3500	36.555000	35.8100	36.0800	+1.634%	1,425,478	-15.743%
2025-08-06	35.6200	35.830000	35.4350	35.5000	+0.056%	1,348,087	-14.366%
2025-08-05	35.3200	35.880000	34.7300	35.4800	+15.232%	3,882,381	-14.318%
2025-08-04	30.3900	30.830000	30.3300	30.7900	-0.130%	1,622,607	-1.267%
2025-08-01	30.5800	30.920000	30.3300	30.8300	+0.884%	951,119	-1.395%
2025-07-31	30.9100	30.930000	30.5000	30.5600	-1.196%	934,709	-0.524%
2025-07-30	31.2000	31.300000	30.8300	30.9300	-2.120%	546,924	-1.714%
2025-07-29	31.3600	31.600000	31.2220	31.6000	+1.347%	446,111	-3.797%
2025-07-28	31.3300	31.380000	31.0850	31.1800	-1.547%	531,041	-2.502%
2025-07-25	31.3300	31.690000	31.2700	31.6700	+0.604%	514,702	-4.010%
2025-07-24	31.6300	31.730000	31.4700	31.4800	-1.131%	716,392	-3.431%
2025-07-23	31.3550	31.840000	31.3300	31.8400	+2.942%	760,878	-4.523%
2025-07-22	30.4100	30.958300	30.4000	30.9300	+2.147%	949,146	-1.714%
2025-07-21	30.2700	30.460000	30.1900	30.2800	+0.365%	718,639	+0.396%
2025-07-18	30.2150	30.275000	30.0600	30.1700	+0.971%	724,590	+0.762%
2025-07-17	29.8700	30.080000	29.7650	29.8800	+1.048%	846,164	+1.740%
2025-07-16	29.4400	29.645000	29.2700	29.5700	+0.818%	912,076	+2.807%
2025-07-15	29.9500	29.960000	29.2900	29.3300	-2.364%	1,673,881	+3.648%
2025-07-14	30.0500	30.180000	29.8600	30.0400	-0.793%	634,373	+1.198%
2025-07-11	30.4200	30.645000	30.2700	30.2800	-2.543%	1,285,685	+0.396%
2025-07-10	30.5500	31.425000	30.4700	31.0700	+1.238%	2,866,852	-2.156%
2025-07-09	30.4600	30.760000	30.0500	30.6900	+3.090%	3,955,622	-0.945%
2025-07-08	29.6200	29.900000	29.5000	29.7700	-0.568%	1,234,065	+2.116%
2025-07-07	30.3000	30.320000	29.8823	29.9400	-1.123%	987,102	+1.536%
2025-07-03	30.2600	30.280000	30.1300	30.2800	+0.398%	274,870	+0.396%
2025-07-02	30.2000	30.220000	29.9850	30.1600	-1.438%	543,734	+0.796%
2025-07-01	30.3500	30.765000	30.2000	30.6000	-0.098%	789,978	-0.654%
2025-06-30	30.4700	30.685000	30.4250	30.6300	+1.357%	626,237	-0.751%
2025-06-27	30.2200	30.370000	30.1200	30.2200	+0.033%	882,877	+0.596%
2025-06-26	30.1100	30.270000	30.0500	30.2100	+1.037%	853,866	+0.629%
2025-06-25	29.5800	29.990000	29.5000	29.9000	+0.168%	855,877	+1.672%
2025-06-24	29.6400	29.900000	29.3900	29.8500	+2.331%	1,852,655	+1.843%
2025-06-23	28.8000	29.175000	28.8000	29.1700	+1.179%	900,876	+4.217%
2025-06-20	29.2700	29.270000	28.7850	28.8300	+0.875%	1,490,783	+5.446%
2025-06-18	28.6400	28.760000	28.4000	28.5800	-0.175%	890,947	+6.368%
2025-06-17	29.1900	29.250000	28.4850	28.6300	-2.320%	1,310,615	+6.182%
2025-06-16	29.5200	29.650000	29.2400	29.3100	-0.272%	816,430	+3.719%
2025-06-13	29.6600	29.830000	29.2700	29.3900	-2.391%	838,174	+3.437%
2025-06-12	30.3600	30.360000	29.9800	30.1100	-0.066%	1,219,511	+0.963%
2025-06-11	30.1900	30.379200	30.1000	30.1300	+0.233%	720,117	+0.896%
2025-06-10	30.0800	30.290000	30.0200	30.0600	+0.602%	607,210	+1.131%
2025-06-09	30.0300	30.070000	29.8400	29.8800	-1.256%	615,092	+1.740%
2025-06-06	30.3400	30.400000	30.1700	30.2600	-0.132%	1,322,097	+0.463%
2025-06-05	30.1100	30.400000	30.0400	30.3000	+3.519%	897,247	+0.330%
2025-06-04	29.2900	29.420000	29.1800	29.2700	+0.515%	492,426	+3.861%
2025-06-03	29.0700	29.210000	28.9350	29.1200	-0.103%	535,135	+4.396%
2025-06-02	29.0500	29.270000	28.8900	29.1500	+0.656%	809,386	+4.288%
2025-05-30	28.8300	29.000000	28.7200	28.9600	+0.486%	459,042	+4.972%
2025-05-29	28.8800	28.957700	28.6600	28.8200	+0.734%	411,219	+5.482%
2025-05-28	28.6400	28.850000	28.5500	28.6100	-1.072%	438,223	+6.257%
2025-05-27	29.0700	29.210000	28.8400	28.9200	+1.013%	541,186	+5.118%
2025-05-23	28.4400	28.710000	28.3300	28.6300	+0.810%	948,581	+6.182%
2025-05-22	28.5400	28.540000	28.2250	28.4000	-1.114%	659,581	+7.042%
2025-05-21	29.4900	29.490000	28.6600	28.7200	-2.346%	467,312	+5.850%
2025-05-20	29.2100	29.500000	29.1200	29.4100	+1.065%	587,843	+3.366%
2025-05-19	28.8000	29.110000	28.7800	29.1000	+0.762%	433,274	+4.467%
2025-05-16	28.5900	28.880000	28.5400	28.8800	+0.452%	398,000	+5.263%
2025-05-15	28.5100	28.780000	28.4400	28.7500	+2.789%	684,997	+5.739%
2025-05-14	28.3100	28.320000	27.9700	27.9700	-1.061%	394,145	+8.688%
2025-05-13	28.5400	28.570000	28.1300	28.2700	-0.598%	488,638	+7.534%
2025-05-12	28.2000	28.580000	28.2000	28.4400	+0.353%	561,711	+6.892%
2025-05-09	28.3200	28.440000	28.2400	28.3400	+0.035%	673,091	+7.269%
2025-05-08	28.4900	28.530000	28.2900	28.3300	0.000%	444,112	+7.307%
2025-05-07	28.0600	28.460000	28.0200	28.3300	-0.387%	585,914	+7.307%
2025-05-06	28.7100	28.710000	28.3600	28.4400	+0.247%	799,440	+6.892%
2025-05-05	28.5900	28.590000	28.2700	28.3700	-0.874%	811,339	+7.155%
2025-05-02	29.0100	29.025000	28.4400	28.6200	+1.417%	899,572	+6.219%
2025-05-01	28.2900	28.690000	28.0400	28.2200	+0.714%	1,541,698	+7.725%
2025-04-30	28.6000	28.650000	27.8900	28.0200	+4.086%	1,513,677	+8.494%
2025-04-29	26.6100	27.040000	26.5800	26.9200	+0.448%	793,263	+12.927%
2025-04-28	26.7500	26.830000	26.6100	26.8000	+0.601%	638,850	+13.433%
2025-04-25	26.5900	26.700000	26.3300	26.6400	-1.333%	928,869	+14.114%
2025-04-24	26.7500	27.040000	26.6100	27.0000	+1.810%	827,100	+12.593%
2025-04-23	26.4400	26.740000	26.4200	26.5200	+1.376%	706,966	+14.630%
2025-04-22	26.0800	26.260000	26.0200	26.1600	+1.790%	639,155	+16.208%
2025-04-21	25.8300	25.920000	25.4500	25.7000	-0.887%	382,341	+18.288%
2025-04-17	25.9500	26.185000	25.8950	25.9300	+0.934%	691,095	+17.239%
2025-04-16	25.8400	26.055000	25.6300	25.6900	-1.306%	746,039	+18.334%
2025-04-15	26.1700	26.320000	25.9900	26.0300	-0.077%	1,252,404	+16.788%
2025-04-14	26.1000	26.225000	25.8650	26.0500	+0.774%	1,152,429	+16.699%
2025-04-11	25.5500	25.970000	25.3600	25.8500	+3.194%	2,300,131	+17.602%
2025-04-10	25.1800	25.290000	24.5500	25.0500	-3.095%	1,366,788	+21.357%
2025-04-09	24.7300	25.979500	23.9100	25.8500	+3.524%	1,629,024	+17.602%
2025-04-08	25.6700	25.890000	24.7600	24.9700	-2.651%	1,619,420	+21.746%
2025-04-07	25.2200	26.350000	24.9600	25.6500	-2.509%	2,399,573	+18.519%
2025-04-04	27.0100	27.080000	26.2700	26.3100	-5.834%	1,294,646	+15.545%
2025-04-03	28.5700	28.830000	27.8600	27.9400	-0.675%	1,605,457	+8.805%
2025-04-02	27.9600	28.215000	27.8800	28.1300	-0.213%	403,254	+8.070%
2025-04-01	28.2100	28.340000	27.9700	28.1900	-0.634%	595,017	+7.840%
2025-03-31	28.0000	28.540000	27.9900	28.3700	+1.141%	694,920	+7.155%
2025-03-28	27.8900	28.200000	27.8900	28.0500	-1.267%	775,054	+8.378%
2025-03-27	28.2100	28.520000	28.1700	28.4100	0.000%	633,576	+7.005%
2025-03-26	28.4400	28.710000	28.3300	28.4100	-0.070%	889,559	+7.005%
2025-03-25	28.4500	28.700000	28.2650	28.4300	+1.427%	1,152,289	+6.929%
2025-03-24	27.9400	28.250000	27.8300	28.0300	-0.355%	1,649,687	+8.455%
2025-03-21	28.2200	28.250000	28.0300	28.1300	-1.160%	433,182	+8.070%
2025-03-20	28.3100	28.570000	28.2300	28.4600	+0.247%	467,307	+6.817%
2025-03-19	28.3800	28.450000	28.1300	28.3900	-1.321%	708,820	+7.080%
2025-03-18	28.8200	28.990000	28.7400	28.7700	-0.896%	537,595	+5.666%
2025-03-17	28.7500	29.980000	28.7300	29.0300	+1.610%	787,418	+4.719%
2025-03-14	28.2000	28.600000	28.1800	28.5700	+1.276%	769,221	+6.405%
2025-03-13	28.2600	28.450000	28.2000	28.2100	-2.184%	826,297	+7.763%
2025-03-12	28.8100	28.920000	28.3500	28.8400	-3.351%	823,679	+5.409%
2025-03-11	29.7200	30.000000	29.4500	29.8400	+0.336%	805,705	+1.877%
2025-03-10	29.5600	30.065000	29.5600	29.7400	-0.402%	558,473	+2.219%
2025-03-07	29.6700	30.110000	29.5700	29.8600	+1.152%	625,655	+1.808%
2025-03-06	29.7700	29.890000	29.4300	29.5200	-2.703%	545,073	+2.981%
2025-03-05	30.2300	30.410000	29.9881	30.3400	+1.133%	379,922	+0.198%
2025-03-04	29.6300	30.070000	29.6200	30.0000	+1.180%	1,219,853	+1.333%
2025-03-03	29.5600	29.900000	29.4550	29.6500	+2.383%	646,417	+2.530%
2025-02-28	29.0900	29.200000	28.7200	28.9600	-0.069%	789,460	+4.972%
2025-02-27	28.8200	29.205000	28.8000	28.9800	+0.207%	927,304	+4.900%
2025-02-26	28.8600	29.270000	28.8200	28.9200	+2.882%	1,365,629	+5.118%
2025-02-25	27.8200	28.310000	27.5800	28.1100	+6.963%	1,530,829	+8.147%
2025-02-24	26.2700	26.440000	26.0450	26.2800	+0.574%	791,033	+15.677%
2025-02-21	25.9200	26.170000	25.8500	26.1300	+1.594%	508,036	+16.341%
2025-02-20	25.5500	25.775000	25.5500	25.7200	+0.390%	480,184	+18.196%
2025-02-19	25.5700	25.790000	25.5400	25.6200	-1.272%	514,109	+18.657%
2025-02-18	26.0000	26.090000	25.8600	25.9500	+0.973%	787,501	+17.148%
2025-02-14	25.9000	25.900000	25.6700	25.7000	-0.039%	625,327	+18.288%
2025-02-13	25.4200	25.730000	25.3500	25.7100	+1.340%	632,931	+18.242%
2025-02-12	25.3000	25.405000	25.1400	25.3700	+0.835%	626,115	+19.827%
2025-02-11	25.0700	25.210000	24.9000	25.1600	+1.780%	1,052,928	+20.827%
2025-02-10	24.9100	24.910000	24.6800	24.7200	+0.203%	851,444	+22.977%
2025-02-07	25.1600	25.160000	24.6049	24.6700	-2.297%	748,510	+23.227%
2025-02-06	25.7400	25.810000	25.1900	25.2500	-3.331%	523,243	+20.396%
2025-02-05	25.9300	26.200000	25.9100	26.1200	+1.476%	483,895	+16.386%
2025-02-04	25.6800	25.900000	25.6300	25.7400	+1.458%	472,901	+18.104%
2025-02-03	25.2800	25.610000	25.2000	25.3700	-0.039%	324,204	+19.827%
2025-01-31	25.6800	25.840000	25.3700	25.3800	-1.091%	388,128	+19.779%
2025-01-30	25.6200	25.850000	25.5500	25.6600	+1.383%	509,297	+18.472%
2025-01-29	25.5200	25.560000	25.2950	25.3100	-0.823%	394,374	+20.111%
2025-01-28	25.6500	25.730000	25.4500	25.5200	+0.078%	313,477	+19.122%
2025-01-27	25.2750	25.520000	25.1900	25.5000	+1.675%	615,366	+19.216%
2025-01-24	24.9400	25.200000	24.8800	25.0800	+0.360%	443,693	+21.212%
2025-01-23	25.1200	25.150000	24.8400	24.9900	-0.951%	606,522	+21.649%
2025-01-22	25.4700	25.470000	25.1600	25.2300	-1.905%	625,888	+20.491%
2025-01-21	25.2400	25.720000	25.2400	25.7200	+1.700%	898,327	+18.196%
2025-01-17	25.0600	27.101200	25.0000	25.2900	+0.958%	2,084,384	+20.206%
2025-01-16	24.8000	25.090000	24.7325	25.0500	+0.764%	700,969	+21.357%

document.getElementById("ch2h27").onerror = function(){this.style.display='none';}; .dark-mode .R4GvrR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4GvrR{ color: #333333; background-color: white; border: 2px solid #333333; }SNNSmith & Nephew plcstock NYSE ADR

SNN
Smith & Nephew plc
stock NYSE ADR