Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	29.05	29.27	28.89	29.15	29.15	0.66%	809,386
May 30, 2025	28.83	29.00	28.72	28.96	28.96	0.49%	459,042
May 29, 2025	28.88	28.96	28.66	28.82	28.82	0.73%	411,219
May 28, 2025	28.64	28.85	28.55	28.61	28.61	-1.07%	438,223
May 27, 2025	29.07	29.21	28.84	28.92	28.92	1.01%	541,186
May 23, 2025	28.44	28.71	28.33	28.63	28.63	0.81%	948,581
May 22, 2025	28.54	28.54	28.23	28.40	28.40	-1.11%	659,581
May 21, 2025	29.49	29.49	28.66	28.72	28.72	-2.35%	467,312
May 20, 2025	29.21	29.50	29.12	29.41	29.41	1.07%	587,843
May 19, 2025	28.80	29.11	28.78	29.10	29.10	0.76%	433,274
May 16, 2025	28.59	28.88	28.54	28.88	28.88	0.45%	398,000
May 15, 2025	28.51	28.78	28.44	28.75	28.75	2.79%	684,997
May 14, 2025	28.31	28.32	27.97	27.97	27.97	-1.06%	394,145
May 13, 2025	28.54	28.57	28.13	28.27	28.27	-0.60%	488,638
May 12, 2025	28.20	28.58	28.20	28.44	28.44	0.35%	561,711
May 9, 2025	28.32	28.44	28.24	28.34	28.34	0.04%	673,091
May 8, 2025	28.49	28.53	28.29	28.33	28.33	-	444,112
May 7, 2025	28.06	28.46	28.02	28.33	28.33	-0.39%	585,914
May 6, 2025	28.71	28.71	28.36	28.44	28.44	0.25%	799,440
May 5, 2025	28.59	28.59	28.27	28.37	28.37	-0.87%	811,339
May 2, 2025	29.01	29.03	28.44	28.62	28.62	1.42%	899,572
May 1, 2025	28.29	28.69	28.04	28.22	28.22	0.71%	1,541,698
Apr 30, 2025	28.60	28.65	27.89	28.02	28.02	4.09%	1,513,677
Apr 29, 2025	26.61	27.04	26.58	26.92	26.92	0.45%	793,263
Apr 28, 2025	26.75	26.83	26.61	26.80	26.80	0.60%	638,850
Apr 25, 2025	26.59	26.70	26.33	26.64	26.64	-1.33%	928,869
Apr 24, 2025	26.75	27.04	26.61	27.00	27.00	1.81%	827,100
Apr 23, 2025	26.44	26.74	26.42	26.52	26.52	1.38%	706,966
Apr 22, 2025	26.08	26.26	26.02	26.16	26.16	1.79%	639,155
Apr 21, 2025	25.83	25.92	25.45	25.70	25.70	-0.89%	382,341
Apr 17, 2025	25.95	26.19	25.90	25.93	25.93	0.93%	691,095
Apr 16, 2025	25.84	26.06	25.63	25.69	25.69	-1.31%	746,039