Skip to main content
SNN logo

Smith & Nephew plc

SNNNYSEHealthcareMedical Devices

$30.10Today:- (-)1Y −15.37%

As of Oct 27, 2026 close

Market cap
$12.95B
P/E (TTM)
11.51
Forward P/E
5.99
Dividend yield
2.57%
52-week range
$26.12$37.51
Volume (live)
-
Avg. volume (3M)
1.19M

Smith & Nephew (SNN) Historical Stock Prices

Analyze Smith & Nephew (SNN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Smith & Nephew (SNN) Interactive Price Chart

Interactive historical price chart showing Smith & Nephew stock price movements and trends across multiple time periods.

Loading chart...

SNN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SNN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202630.3330.3329.9630.1030.10852.90K
Oct 26, 202630.5430.6430.3330.4730.471.30M
Oct 23, 202631.1831.2130.8330.8330.831.34M
Oct 22, 202629.6130.8929.6030.8830.881.64M
Oct 21, 202629.0029.4628.9929.2329.23819.09K
Oct 20, 202629.1429.4529.0929.3229.32807.25K
Oct 19, 202628.7828.9528.6928.8428.84635.03K
Oct 16, 202629.2129.3828.9429.0629.061.31M
Oct 15, 202628.7129.0928.4829.0929.091.94M
Oct 14, 202627.9227.9527.6127.8827.88860.30K
Oct 13, 202627.8627.9627.5727.8627.86971.83K
Oct 12, 202627.3927.6727.2327.6727.671.01M
Oct 9, 202627.2027.3526.9927.2427.24982.89K
Oct 8, 202626.5626.9626.4626.9626.961.05M
Oct 7, 202627.0527.1426.8426.8926.891.05M
Oct 6, 202627.1027.1426.6826.8726.871.60M
Oct 5, 202626.4727.0026.4526.9226.921.79M
Oct 2, 202626.3426.5026.1226.4226.421.23M
Oct 1, 202626.8026.8826.3826.5826.281.66M
Sep 30, 202627.2127.2426.8526.9626.661.18M
Sep 29, 202626.7026.9526.6526.9526.65673.03K
Sep 28, 202626.9627.1426.8527.0826.78826.48K
Sep 25, 202626.4126.9526.4026.9126.611.38M
Sep 24, 202626.8326.8726.5226.6826.381.49M
Sep 23, 202627.0627.2726.7026.8226.521.79M
Sep 22, 202627.7727.8327.4627.5027.19897.68K
Sep 21, 202627.7327.7527.4827.6927.381.17M
Sep 18, 202627.5527.6627.4327.5627.251.45M
Sep 17, 202627.8027.8227.5027.7827.471.17M
Sep 16, 202627.9028.1027.7727.8027.49871.35K
Sep 15, 202628.1228.1927.9528.0127.701.67M
Sep 14, 202628.4128.5028.1928.4028.081.45M
Sep 11, 202627.8727.9127.2327.5027.191.14M
Sep 10, 202627.9628.0227.5527.6227.311.69M
Sep 9, 202627.7727.9427.5627.8027.491.97M
Sep 8, 202629.1629.1627.5727.8727.563.64M
Sep 4, 202628.7729.0228.6928.8728.55851.04K
Sep 3, 202629.0329.2428.4828.6928.373.20M
Sep 2, 202628.6129.1628.5828.6628.343.38M
Sep 1, 202629.6329.6928.9028.9728.652.78M
Aug 31, 202629.2129.2128.7628.7628.444.30M
Aug 28, 202628.8929.0228.7528.9728.651.49M
Aug 27, 202629.1429.3429.0429.1328.801.11M
Aug 26, 202629.2929.4329.1629.3028.972.38M
Aug 25, 202629.3429.3729.1129.2228.891.83M
Aug 24, 202629.4329.7329.4029.6229.291.05M
Aug 21, 202628.8029.3028.7129.2628.93823.32K
Aug 20, 202629.3529.6229.0229.0428.721.24M
Aug 19, 202629.2429.9129.1629.3128.981.86M
Aug 18, 202630.1930.4030.1330.1929.85682.93K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.