Smith & Nephew plc (SNN) Charts

$31.49

$0.35 (-1.1%)
Last update: 04:00 PM EST
Day's range
$31.47
Day's range
$31.73

5 DAY PERFORMANCE

+4.38%

1 MONTH PERFORMANCE

+5.49%

3 MONTH PERFORMANCE

+16.63%

6 MONTH PERFORMANCE

+25.56%

YEAR-TO-DATE PERFORMANCE

+28.11%

1 YEAR PERFORMANCE

+9.76%

Smith & Nephew plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/24/2025 $31.63 $31.48 (-0.47%) $31.73 $31.47 715.19 K $13.82 B
07/23/2025 $31.36 $31.84 (1.53%) $31.84 $31.33 760.90 K $13.91 B
07/22/2025 $30.41 $30.93 (1.71%) $30.96 $30.40 949.15 K $13.51 B
07/21/2025 $30.27 $30.28 (0.03%) $30.46 $30.19 718.64 K $13.22 B
07/18/2025 $30.22 $30.17 (-0.17%) $30.28 $30.06 724.60 K $13.18 B
07/17/2025 $29.87 $29.88 (0.03%) $30.08 $29.77 846.20 K $13.05 B
07/16/2025 $29.44 $29.57 (0.44%) $29.65 $29.27 912.10 K $12.91 B
07/15/2025 $29.95 $29.33 (-2.07%) $29.96 $29.29 1.67 M $12.81 B
07/14/2025 $30.05 $30.04 (-0.03%) $30.18 $29.86 634.40 K $13.12 B
07/11/2025 $30.42 $30.28 (-0.46%) $30.65 $30.27 1.29 M $13.22 B
07/10/2025 $30.55 $31.07 (1.7%) $31.43 $30.47 2.87 M $13.57 B
07/09/2025 $30.46 $30.69 (0.76%) $30.76 $30.05 3.96 M $13.40 B
07/08/2025 $29.62 $29.77 (0.51%) $29.90 $29.50 1.23 M $13.00 B
07/07/2025 $30.30 $29.94 (-1.19%) $30.32 $29.88 987.10 K $13.08 B
07/03/2025 $30.26 $30.28 (0.07%) $30.28 $30.13 274.90 K $13.22 B
07/02/2025 $30.20 $30.16 (-0.13%) $30.22 $29.99 543.73 K $13.17 B
07/01/2025 $30.35 $30.60 (0.82%) $30.77 $30.20 790.00 K $13.36 B
06/30/2025 $30.47 $30.63 (0.53%) $30.69 $30.43 626.24 K $13.38 B
06/27/2025 $30.22 $30.22 (0%) $30.37 $30.12 882.90 K $13.20 B
06/26/2025 $30.11 $30.21 (0.33%) $30.27 $30.05 853.90 K $13.19 B
06/25/2025 $29.58 $29.90 (1.08%) $29.99 $29.50 855.90 K $13.06 B
06/24/2025 $29.64 $29.85 (0.71%) $29.90 $29.39 1.85 M $13.04 B
06/23/2025 $28.80 $29.17 (1.28%) $29.18 $28.80 900.90 K $12.74 B
06/20/2025 $29.27 $28.83 (-1.5%) $29.27 $28.79 1.49 M $12.59 B
06/18/2025 $28.64 $28.58 (-0.21%) $28.76 $28.40 890.95 K $12.48 B
06/17/2025 $29.19 $28.63 (-1.92%) $29.25 $28.49 1.31 M $12.50 B
06/16/2025 $29.52 $29.31 (-0.71%) $29.65 $29.24 816.43 K $12.80 B
06/13/2025 $29.66 $29.39 (-0.91%) $29.83 $29.27 838.20 K $12.84 B
06/12/2025 $30.36 $30.11 (-0.82%) $30.36 $29.98 1.22 M $13.15 B
06/11/2025 $30.19 $30.13 (-0.2%) $30.38 $30.10 720.12 K $13.16 B
06/10/2025 $30.08 $30.06 (-0.07%) $30.29 $30.02 607.21 K $13.13 B
06/09/2025 $30.03 $29.88 (-0.5%) $30.07 $29.84 615.10 K $13.05 B
06/06/2025 $30.34 $30.26 (-0.26%) $30.40 $30.17 1.32 M $13.22 B
06/05/2025 $30.11 $30.30 (0.63%) $30.40 $30.04 897.25 K $13.23 B
06/04/2025 $29.29 $29.27 (-0.07%) $29.42 $29.18 492.43 K $12.78 B
06/03/2025 $29.07 $29.12 (0.17%) $29.21 $28.94 535.14 K $12.72 B
06/02/2025 $29.05 $29.15 (0.34%) $29.27 $28.89 809.40 K $12.73 B
05/30/2025 $28.83 $28.96 (0.45%) $29.00 $28.72 459.04 K $12.65 B
05/29/2025 $28.88 $28.82 (-0.21%) $28.96 $28.66 411.22 K $12.59 B
05/28/2025 $28.64 $28.61 (-0.1%) $28.85 $28.55 438.22 K $12.50 B
05/27/2025 $29.07 $28.92 (-0.52%) $29.21 $28.84 541.20 K $12.63 B
05/23/2025 $28.44 $28.63 (0.67%) $28.71 $28.33 948.60 K $12.50 B
05/22/2025 $28.54 $28.40 (-0.49%) $28.54 $28.23 659.60 K $12.40 B
05/21/2025 $29.49 $28.72 (-2.61%) $29.49 $28.66 467.31 K $12.54 B
05/20/2025 $29.21 $29.41 (0.68%) $29.50 $29.12 587.84 K $12.84 B
05/19/2025 $28.80 $29.10 (1.04%) $29.11 $28.78 433.30 K $12.71 B
05/16/2025 $28.59 $28.88 (1.01%) $28.88 $28.54 398.00 K $12.61 B
05/15/2025 $28.51 $28.75 (0.84%) $28.78 $28.44 685.00 K $12.56 B
05/14/2025 $28.31 $27.97 (-1.2%) $28.32 $27.97 394.15 K $12.22 B
05/13/2025 $28.54 $28.27 (-0.95%) $28.57 $28.13 488.64 K $12.35 B
05/12/2025 $28.20 $28.44 (0.85%) $28.58 $28.20 561.71 K $12.42 B
05/09/2025 $28.32 $28.34 (0.07%) $28.44 $28.24 673.10 K $12.38 B
05/08/2025 $28.49 $28.33 (-0.56%) $28.53 $28.29 444.11 K $12.37 B
05/07/2025 $28.06 $28.33 (0.96%) $28.46 $28.02 585.91 K $12.37 B
05/06/2025 $28.71 $28.44 (-0.94%) $28.71 $28.36 799.44 K $12.42 B
05/05/2025 $28.59 $28.37 (-0.77%) $28.59 $28.27 811.34 K $12.39 B
05/02/2025 $29.01 $28.62 (-1.34%) $29.03 $28.44 899.60 K $12.50 B
05/01/2025 $28.29 $28.22 (-0.25%) $28.69 $28.04 1.54 M $12.33 B
04/30/2025 $28.60 $28.02 (-2.03%) $28.65 $27.89 1.51 M $12.24 B
04/29/2025 $26.61 $26.92 (1.16%) $27.04 $26.58 793.30 K $11.76 B
04/28/2025 $26.75 $26.80 (0.19%) $26.83 $26.61 638.90 K $11.70 B
04/25/2025 $26.59 $26.64 (0.19%) $26.70 $26.33 928.90 K $11.72 B
04/24/2025 $26.75 $27.00 (0.93%) $27.04 $26.61 827.10 K $11.88 B