Get the Stockscreener App
24.78
1.39%
+0.34
Smith & Nephew plc ADR Stock (SNN) Price History
The historical daily chart and data for Smith & Nephew plc ADR stock (SNN), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $24.78.
- Smith & Nephew plc ADR all-time high stock price is $52.26, occurred on February 20, 2020.
- The lowest Smith & Nephew plc ADR stock price recorded was $21.52 on October 27, 2023. Since then, Smith & Nephew plc ADR's stock price has risen over 15.12% to $24.78 now.
- The 52-week high stock price for SNN is $32.70, representing a 31.98% increase from the current share price, occurred on May 17, 2023.
- The 52-week low stock price for SNN is $21.52, indicating a -13.14% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Smith & Nephew plc ADR (SNN) stock in the beginning of 2023 was $35.12. The stock closed the year at $26.89, a loss of over -23.43% for the year.
The table below shows more information about SNN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $25.16 | $24.71 | $0.445 | 1,063,758.0 | +1.39% |
| May 02, 2024 | $24.69 | $24.41 | $0.28 | 1,303,368.0 | +1.24% |
| May 01, 2024 | $25.01 | $24.13 | $0.88 | 2,129,289.0 | +0.04% |
| Apr 30, 2024 | $24.57 | $24.07 | $0.505 | 1,172,722.0 | -1.95% |
| Apr 29, 2024 | $24.75 | $24.46 | $0.29 | 1,589,463.0 | +0.65% |
| Apr 26, 2024 | $24.62 | $24.32 | $0.295 | 1,758,051.0 | +2.39% |
| Apr 25, 2024 | $24.38 | $23.86 | $0.52 | 1,166,291.0 | -2.81% |
| Apr 24, 2024 | $24.64 | $24.43 | $0.205 | 1,177,728.0 | -0.93% |
| Apr 23, 2024 | $24.82 | $24.37 | $0.45 | 1,241,746.0 | +1.81% |
| Apr 22, 2024 | $24.40 | $23.86 | $0.535 | 1,360,237.0 | +2.18% |
| Apr 19, 2024 | $24.02 | $23.80 | $0.22 | 746,227.0 | -0.71% |
| Apr 18, 2024 | $24.20 | $23.85 | $0.355 | 1,354,614.0 | +0.38% |
| Apr 17, 2024 | $24.05 | $23.83 | $0.22 | 1,063,210.0 | +0.50% |
| Apr 16, 2024 | $23.99 | $23.65 | $0.34 | 973,793.0 | +0.00% |
| Apr 15, 2024 | $24.08 | $23.72 | $0.36 | 916,737.0 | +0.13% |
| Apr 12, 2024 | $24.19 | $23.66 | $0.53 | 1,068,235.0 | -3.06% |
| Apr 11, 2024 | $24.64 | $24.36 | $0.28 | 562,794.0 | +0.70% |
| Apr 10, 2024 | $24.50 | $24.23 | $0.265 | 482,988.0 | -1.26% |
| Apr 09, 2024 | $24.71 | $24.53 | $0.185 | 540,130.0 | +1.31% |
| Apr 08, 2024 | $24.53 | $24.32 | $0.215 | 819,837.0 | -0.53% |
| Apr 05, 2024 | $24.55 | $24.29 | $0.26 | 493,333.0 | +0.53% |
Smith & Nephew plc ADR Stock (SNN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smith & Nephew plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smith & Nephew plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smith & Nephew plc ADR Stock (SNN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.16 | $24.13 | $1.03 | 5,560,173.0 | +2.69% |
| Apr, 2024 | $24.86 | $23.65 | $1.21 | 22,708,386.0 | -4.85% |
| Mar, 2024 | $28.15 | $25.32 | $2.83 | 16,961,418.0 | -4.34% |
| Feb, 2024 | $28.93 | $26.20 | $2.73 | 18,591,164.0 | -5.42% |
| Jan, 2024 | $28.63 | $26.36 | $2.27 | 24,276,257.0 | +2.75% |
Smith & Nephew plc ADR Stock (SNN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.62 | $25.56 | $2.07 | 15,231,259.0 | +5.13% |
| Nov, 2023 | $26.09 | $21.97 | $4.12 | 32,244,299.0 | +16.68% |
| Oct, 2023 | $24.31 | $21.52 | $2.79 | 41,552,870.0 | -10.21% |
| Sep, 2023 | $27.12 | $24.15 | $2.97 | 20,847,532.0 | -8.05% |
| Aug, 2023 | $30.20 | $26.51 | $3.69 | 14,736,322.0 | -11.32% |
| Jul, 2023 | $31.30 | $29.48 | $1.82 | 16,983,664.0 | -5.80% |
| Jun, 2023 | $32.28 | $29.55 | $2.74 | 18,787,622.0 | +7.86% |
| May, 2023 | $32.81 | $29.66 | $3.16 | 18,168,284.0 | -8.56% |
| Apr, 2023 | $33.09 | $27.76 | $5.32 | 17,502,347.0 | +17.16% |
| Mar, 2023 | $29.41 | $27.20 | $2.21 | 25,348,192.0 | -2.31% |
| Feb, 2023 | $29.83 | $27.65 | $2.18 | 12,637,265.0 | +2.77% |
| Jan, 2023 | $29.23 | $26.95 | $2.28 | 13,818,561.0 | +3.38% |
Smith & Nephew plc ADR Stock (SNN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.26 | $26.13 | $2.13 | 14,895,434.0 | +1.40% |
| Nov, 2022 | $26.93 | $22.96 | $3.96 | 19,520,195.0 | +10.09% |
| Oct, 2022 | $24.38 | $21.85 | $2.53 | 24,277,420.0 | +3.75% |
| Sep, 2022 | $26.43 | $21.77 | $4.66 | 38,415,280.0 | -2.60% |
| Aug, 2022 | $26.56 | $23.48 | $3.08 | 25,552,601.0 | -7.78% |
| Jul, 2022 | $29.37 | $25.55 | $3.82 | 17,408,408.0 | -7.41% |
| Jun, 2022 | $32.69 | $27.39 | $5.30 | 15,220,266.0 | -14.70% |
| May, 2022 | $33.59 | $29.40 | $4.20 | 12,694,039.0 | +1.02% |
| Apr, 2022 | $34.12 | $30.86 | $3.26 | 17,715,567.0 | +1.57% |
| Mar, 2022 | $35.77 | $30.75 | $5.02 | 27,033,503.0 | -10.49% |
| Feb, 2022 | $36.14 | $32.11 | $4.03 | 11,914,726.0 | +5.26% |
| Jan, 2022 | $36.68 | $32.33 | $4.35 | 13,003,244.0 | -2.20% |
0.77%
Cap:
|
Volume (24h):