Smith & Nephew plcSNNNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $36.22 | $36.85 | $35.49 | $36.75 | 1.15M |
| 3/2/2026 | $35.39 | $35.79 | $34.82 | $35.76 | 1.74M |
| 2/27/2026 | $36.55 | $37.09 | $36.49 | $36.90 | 1.27M |
| 2/26/2026 | $36.43 | $36.77 | $36.43 | $36.68 | 639,406 |
| 2/25/2026 | $36.15 | $36.56 | $36.15 | $36.29 | 776,224 |
| 2/24/2026 | $36.41 | $36.44 | $35.89 | $35.97 | 459,611 |
| 2/23/2026 | $36.01 | $36.24 | $35.94 | $36.19 | 352,300 |
| 2/20/2026 | $36.10 | $36.43 | $36.01 | $36.13 | 536,149 |
| 2/19/2026 | $35.75 | $35.84 | $35.30 | $35.67 | 826,400 |
| 2/18/2026 | $35.96 | $36.31 | $35.89 | $36.26 | 970,600 |
| 2/17/2026 | $35.87 | $36.04 | $35.48 | $35.72 | 471,528 |
| 2/13/2026 | $36.10 | $36.25 | $35.66 | $36.18 | 884,900 |
| 2/12/2026 | $35.56 | $35.83 | $35.45 | $35.53 | 736,700 |
| 2/11/2026 | $35.30 | $35.30 | $34.92 | $35.30 | 682,100 |
| 2/10/2026 | $34.67 | $35.50 | $34.67 | $35.38 | 1.21M |
| 2/9/2026 | $34.80 | $35.07 | $34.52 | $35.06 | 801,400 |
| 2/6/2026 | $34.21 | $34.72 | $34.20 | $34.69 | 734,836 |
| 2/5/2026 | $34.70 | $35.35 | $34.66 | $35.17 | 1.75M |
| 2/4/2026 | $34.83 | $35.33 | $34.72 | $35.09 | 1.02M |
| 2/3/2026 | $33.79 | $34.21 | $33.75 | $34.18 | 656,317 |
| 2/2/2026 | $34.12 | $34.26 | $34.03 | $34.26 | 638,000 |
| 1/30/2026 | $34.35 | $34.42 | $33.85 | $34.14 | 873,300 |
| 1/29/2026 | $33.96 | $33.96 | $33.29 | $33.66 | 839,749 |
| 1/28/2026 | $33.94 | $34.02 | $33.58 | $33.86 | 587,671 |
| 1/27/2026 | $33.89 | $34.27 | $33.89 | $34.08 | 1.03M |
| 1/26/2026 | $33.77 | $33.92 | $33.68 | $33.77 | 539,709 |
| 1/23/2026 | $33.05 | $33.31 | $32.94 | $33.31 | 630,000 |
| 1/22/2026 | $32.98 | $33.28 | $32.97 | $33.08 | 1.32M |
| 1/21/2026 | $32.91 | $33.02 | $32.45 | $32.78 | 1.53M |
| 1/20/2026 | $32.29 | $32.38 | $32.08 | $32.17 | 1.01M |
| 1/16/2026 | $33.12 | $33.18 | $32.70 | $32.70 | 1.30M |
| 1/15/2026 | $32.94 | $33.23 | $32.80 | $32.89 | 1.18M |
| 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 |