Smith & Nephew plcSNNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $32.26 | $34.13 | $32.04 | $32.92 | 1.87M |
| 1/13/2026 | $32.71 | $32.77 | $31.89 | $31.90 | 1.64M |
| 1/12/2026 | $33.86 | $33.94 | $33.51 | $33.68 | 887,423 |
| 1/9/2026 | $34.03 | $34.07 | $33.53 | $33.57 | 712,200 |
| 1/8/2026 | $33.54 | $34.21 | $33.53 | $34.16 | 428,337 |
| 1/7/2026 | $33.74 | $33.90 | $33.61 | $33.70 | 699,315 |
| 1/6/2026 | $33.50 | $34.20 | $33.50 | $33.90 | 744,207 |
| 1/5/2026 | $32.74 | $33.39 | $32.67 | $33.34 | 893,332 |
| 1/2/2026 | $32.91 | $32.92 | $32.42 | $32.88 | 1.43M |
| 12/31/2025 | $33.15 | $33.19 | $32.76 | $32.81 | 400,520 |
| 12/30/2025 | $33.11 | $33.24 | $33.01 | $33.08 | 331,610 |
| 12/29/2025 | $33.21 | $33.25 | $32.93 | $33.14 | 552,965 |
| 12/26/2025 | $32.90 | $33.06 | $32.66 | $33.04 | 545,144 |
| 12/24/2025 | $32.71 | $32.85 | $32.69 | $32.84 | 365,300 |
| 12/23/2025 | $33.10 | $33.10 | $32.70 | $32.79 | 679,533 |
| 12/22/2025 | $32.97 | $33.23 | $32.89 | $33.12 | 628,600 |
| 12/19/2025 | $32.82 | $33.00 | $32.66 | $32.82 | 517,000 |
| 12/18/2025 | $32.73 | $32.95 | $32.70 | $32.70 | 231,332 |
| 12/17/2025 | $32.50 | $32.95 | $32.45 | $32.54 | 269,400 |
| 12/16/2025 | $32.24 | $32.40 | $32.08 | $32.31 | 434,700 |
| 12/15/2025 | $32.34 | $32.39 | $32.06 | $32.23 | 1.11M |
| 12/12/2025 | $32.49 | $32.64 | $32.26 | $32.63 | 804,033 |
| 12/11/2025 | $33.13 | $33.23 | $32.46 | $32.79 | 896,800 |
| 12/10/2025 | $33.10 | $33.60 | $33.08 | $33.44 | 388,700 |
| 12/9/2025 | $33.36 | $33.50 | $32.97 | $33.00 | 512,632 |
| 12/8/2025 | $33.84 | $33.91 | $33.41 | $33.49 | 774,700 |
| 12/5/2025 | $33.36 | $33.84 | $33.36 | $33.48 | 655,300 |
| 12/4/2025 | $33.06 | $33.12 | $32.68 | $32.73 | 293,137 |
| 12/3/2025 | $32.78 | $33.04 | $32.78 | $32.96 | 345,300 |
| 12/2/2025 | $32.73 | $32.74 | $32.34 | $32.44 | 368,600 |
| 12/1/2025 | $32.88 | $33.04 | $32.71 | $32.72 | 486,100 |
| 11/28/2025 | $33.32 | $33.37 | $33.20 | $33.28 | 167,416 |
| 11/26/2025 | $33.29 | $33.56 | $33.29 | $33.41 | 324,722 |
| 11/25/2025 | $33.06 | $33.50 | $33.05 | $33.42 | 474,820 |
| 11/24/2025 | $32.89 | $32.97 | $32.65 | $32.88 | 474,021 |
| 11/21/2025 | $32.37 | $33.06 | $32.31 | $32.99 | 433,532 |
| 11/20/2025 | $32.44 | $32.51 | $31.95 | $31.99 | 392,900 |
| 11/19/2025 | $32.56 | $32.63 | $32.22 | $32.28 | 447,000 |
| 11/18/2025 | $32.43 | $32.74 | $32.23 | $32.54 | 531,000 |
| 11/17/2025 | $32.78 | $32.92 | $32.45 | $32.57 | 599,644 |
| 11/14/2025 | $32.74 | $32.82 | $32.60 | $32.69 | 586,300 |
| 11/13/2025 | $33.24 | $33.37 | $32.96 | $32.97 | 482,100 |
| 11/12/2025 | $33.22 | $33.66 | $33.20 | $33.47 | 444,637 |
| 11/11/2025 | $33.10 | $33.40 | $33.05 | $33.28 | 390,346 |
| 11/10/2025 | $33.16 | $33.40 | $33.10 | $33.35 | 637,800 |
| 11/7/2025 | $32.83 | $33.60 | $32.76 | $33.23 | 1.00M |
| 11/6/2025 | $31.87 | $32.63 | $31.83 | $32.45 | 1.66M |
| 11/5/2025 | $36.50 | $36.91 | $36.22 | $36.76 | 971,600 |
| 11/4/2025 | $36.48 | $37.08 | $36.46 | $37.02 | 707,100 |
| 11/3/2025 | $36.62 | $36.85 | $36.49 | $36.77 | 511,200 |
| 10/31/2025 | $36.55 | $36.94 | $36.36 | $36.82 | 496,008 |
| 10/30/2025 | $35.81 | $36.05 | $35.75 | $35.77 | 266,717 |
| 10/29/2025 | $36.50 | $36.50 | $35.74 | $35.78 | 329,200 |
| 10/28/2025 | $36.55 | $36.69 | $36.42 | $36.54 | 344,549 |
| 10/27/2025 | $36.59 | $36.73 | $36.38 | $36.68 | 424,225 |
| 10/24/2025 | $36.76 | $36.76 | $36.43 | $36.59 | 703,800 |
| 10/23/2025 | $36.85 | $37.02 | $36.48 | $36.49 | 1.08M |
| 10/22/2025 | $36.59 | $37.51 | $36.59 | $37.17 | 479,709 |
| 10/21/2025 | $36.40 | $36.63 | $36.40 | $36.53 | 312,900 |
| 10/20/2025 | $36.38 | $36.53 | $36.27 | $36.33 | 445,114 |
| 10/17/2025 | $35.97 | $36.35 | $35.91 | $36.34 | 605,300 |