Smith & Nephew (SNN)
NYSE: SNN
· Real-Time Price · USD
36.32
-0.13 (-0.36%)
At close: Oct 03, 2025, 3:59 PM
36.32
0.00%
After-hours: Oct 03, 2025, 06:10 PM EDT
SNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.18 | 36.47 | 36.16 | 36.32 | 36.32 | -0.36% | 459,367 |
| Oct 2, 2025 | 36.37 | 36.54 | 36.16 | 36.45 | 36.17 | -0.95% | 538,844 |
| Oct 1, 2025 | 36.45 | 36.83 | 36.19 | 36.80 | 36.51 | 1.41% | 1,000,923 |
| Sep 30, 2025 | 35.69 | 36.31 | 35.62 | 36.29 | 36.01 | 2.23% | 389,000 |
| Sep 29, 2025 | 35.64 | 35.81 | 35.42 | 35.50 | 35.22 | 0.23% | 595,200 |
| Sep 26, 2025 | 35.56 | 35.62 | 35.35 | 35.42 | 35.14 | 0.40% | 497,147 |
| Sep 25, 2025 | 35.59 | 35.70 | 35.07 | 35.28 | 35.00 | -1.56% | 693,644 |
| Sep 24, 2025 | 35.96 | 36.06 | 35.73 | 35.84 | 35.56 | -0.72% | 987,200 |
| Sep 23, 2025 | 36.49 | 36.66 | 36.07 | 36.10 | 35.82 | -1.15% | 958,301 |
| Sep 22, 2025 | 36.62 | 36.64 | 36.37 | 36.52 | 36.23 | -0.90% | 644,934 |
| Sep 19, 2025 | 36.88 | 37.03 | 36.81 | 36.85 | 36.56 | -0.49% | 447,000 |
| Sep 18, 2025 | 37.05 | 37.15 | 36.92 | 37.03 | 36.74 | -0.75% | 419,100 |
| Sep 17, 2025 | 37.35 | 37.64 | 37.23 | 37.31 | 37.02 | -0.21% | 575,800 |
| Sep 16, 2025 | 37.55 | 37.55 | 37.28 | 37.39 | 37.10 | 0.03% | 896,338 |
| Sep 15, 2025 | 37.75 | 37.78 | 37.10 | 37.38 | 37.09 | -1.06% | 1,198,200 |
| Sep 12, 2025 | 38.44 | 38.44 | 37.70 | 37.78 | 37.48 | -1.95% | 1,032,712 |
| Sep 11, 2025 | 38.30 | 38.59 | 38.26 | 38.53 | 38.23 | 1.50% | 634,800 |
| Sep 10, 2025 | 38.42 | 38.48 | 37.92 | 37.96 | 37.66 | -1.91% | 477,200 |
| Sep 9, 2025 | 38.45 | 38.79 | 38.45 | 38.70 | 38.40 | 0.78% | 994,200 |
| Sep 8, 2025 | 38.35 | 38.43 | 38.10 | 38.40 | 38.10 | 0.81% | 689,442 |
Page 1 of 136