Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.59	36.84	36.52	36.78	36.78	1.52%	438,293
Aug 12, 2025	36.31	36.41	36.10	36.23	36.23	0.75%	886,454
Aug 11, 2025	35.96	36.06	35.84	35.96	35.96	-0.50%	480,558
Aug 8, 2025	35.94	36.20	35.73	36.14	36.14	0.17%	1,334,815
Aug 7, 2025	36.35	36.56	35.81	36.08	36.08	1.63%	1,425,478
Aug 6, 2025	35.62	35.83	35.44	35.50	35.50	0.06%	1,348,087
Aug 5, 2025	35.32	35.88	34.73	35.48	35.48	15.23%	3,882,381
Aug 4, 2025	30.39	30.83	30.33	30.79	30.79	-0.13%	1,622,607
Aug 1, 2025	30.58	30.92	30.33	30.83	30.83	0.88%	951,119
Jul 31, 2025	30.91	30.93	30.50	30.56	30.56	-1.20%	934,709
Jul 30, 2025	31.20	31.30	30.83	30.93	30.93	-2.12%	546,924
Jul 29, 2025	31.36	31.60	31.22	31.60	31.60	1.35%	446,111
Jul 28, 2025	31.33	31.38	31.09	31.18	31.18	-1.55%	531,041
Jul 25, 2025	31.33	31.69	31.27	31.67	31.67	0.60%	514,702
Jul 24, 2025	31.63	31.73	31.47	31.48	31.48	-1.13%	716,392
Jul 23, 2025	31.36	31.84	31.33	31.84	31.84	2.94%	760,878
Jul 22, 2025	30.41	30.96	30.40	30.93	30.93	2.15%	949,146
Jul 21, 2025	30.27	30.46	30.19	30.28	30.28	0.36%	718,639
Jul 18, 2025	30.22	30.28	30.06	30.17	30.17	0.97%	724,590
Jul 17, 2025	29.87	30.08	29.77	29.88	29.88	1.05%	846,164
Jul 16, 2025	29.44	29.65	29.27	29.57	29.57	0.82%	912,076
Jul 15, 2025	29.95	29.96	29.29	29.33	29.33	-2.36%	1,673,881
Jul 14, 2025	30.05	30.18	29.86	30.04	30.04	-0.79%	634,373
Jul 11, 2025	30.42	30.65	30.27	30.28	30.28	-2.54%	1,285,685
Jul 10, 2025	30.55	31.43	30.47	31.07	31.07	1.24%	2,866,852
Jul 9, 2025	30.46	30.76	30.05	30.69	30.69	3.09%	3,955,622
Jul 8, 2025	29.62	29.90	29.50	29.77	29.77	-0.57%	1,234,065
Jul 7, 2025	30.30	30.32	29.88	29.94	29.94	-1.12%	987,102
Jul 3, 2025	30.26	30.28	30.13	30.28	30.28	0.40%	274,870
Jul 2, 2025	30.20	30.22	29.99	30.16	30.16	-1.44%	543,734
Jul 1, 2025	30.35	30.77	30.20	30.60	30.60	-0.10%	789,978
Jun 30, 2025	30.47	30.69	30.43	30.63	30.63	1.36%	626,237
Jun 27, 2025	30.22	30.37	30.12	30.22	30.22	0.03%	882,877
Jun 26, 2025	30.11	30.27	30.05	30.21	30.21	1.04%	853,866
Jun 25, 2025	29.58	29.99	29.50	29.90	29.90	0.17%	855,877
Jun 24, 2025	29.64	29.90	29.39	29.85	29.85	2.33%	1,852,655
Jun 23, 2025	28.80	29.18	28.80	29.17	29.17	1.18%	900,876
Jun 20, 2025	29.27	29.27	28.79	28.83	28.83	0.87%	1,490,783
Jun 18, 2025	28.64	28.76	28.40	28.58	28.58	-0.17%	890,947
Jun 17, 2025	29.19	29.25	28.49	28.63	28.63	-2.32%	1,310,615
Jun 16, 2025	29.52	29.65	29.24	29.31	29.31	-0.27%	816,430
Jun 13, 2025	29.66	29.83	29.27	29.39	29.39	-2.39%	838,174
Jun 12, 2025	30.36	30.36	29.98	30.11	30.11	-0.07%	1,219,511
Jun 11, 2025	30.19	30.38	30.10	30.13	30.13	0.23%	720,117
Jun 10, 2025	30.08	30.29	30.02	30.06	30.06	0.60%	607,210
Jun 9, 2025	30.03	30.07	29.84	29.88	29.88	-1.26%	615,092
Jun 6, 2025	30.34	30.40	30.17	30.26	30.26	-0.13%	1,322,097
Jun 5, 2025	30.11	30.40	30.04	30.30	30.30	3.52%	897,247
Jun 4, 2025	29.29	29.42	29.18	29.27	29.27	0.52%	492,426
Jun 3, 2025	29.07	29.21	28.94	29.12	29.12	-0.10%	535,135