31.54
price up icon0.19%   0.06
 
loading

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 July 25, 2025, is $31.54.
  • 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 46.53% to $31.54 now.
  • The 52-week high stock price for SNN is $31.84, representing a 0.95% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for SNN is $23.69, indicating a -24.89% decrease from the current share price, occurred on January 14, 2025.
  • The closing price of Smith Nephew Plc Adr (SNN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $31.54 $31.27 $0.27 210,909.0 +0.19%
Jul 24, 2025 $31.73 $31.47 $0.26 715,792.0 -1.13%
Jul 23, 2025 $31.84 $31.66 $0.18 279,435.0 +2.94%
Jul 22, 2025 $30.96 $30.40 $0.5583 949,146.0 +2.15%
Jul 21, 2025 $30.46 $30.19 $0.27 718,639.0 +0.36%
Jul 18, 2025 $30.27 $30.06 $0.215 724,590.0 +0.97%
Jul 17, 2025 $30.08 $29.77 $0.315 859,943.0 +1.05%
Jul 16, 2025 $29.64 $29.27 $0.375 911,756.0 +0.82%
Jul 15, 2025 $29.96 $29.29 $0.67 1,873,874.0 -2.36%
Jul 14, 2025 $30.18 $29.86 $0.32 634,373.0 -0.79%
Jul 11, 2025 $30.64 $30.27 $0.375 1,285,641.0 -2.54%
Jul 10, 2025 $31.43 $30.47 $0.955 2,866,754.0 +1.24%
Jul 09, 2025 $30.76 $30.05 $0.71 3,955,612.0 +3.09%
Jul 08, 2025 $29.90 $29.50 $0.40 1,234,065.0 -0.57%
Jul 07, 2025 $30.32 $29.88 $0.4377 987,082.0 -1.12%
Jul 03, 2025 $30.28 $30.13 $0.15 274,870.0 +0.40%
Jul 02, 2025 $30.22 $29.98 $0.235 543,734.0 -1.44%
Jul 01, 2025 $30.77 $30.20 $0.565 789,974.0 -0.10%
Jun 30, 2025 $30.68 $30.43 $0.26 626,237.0 +1.36%
Jun 27, 2025 $30.37 $30.12 $0.25 882,877.0 +0.03%
Jun 26, 2025 $30.27 $30.05 $0.22 853,866.0 +1.04%
Jun 25, 2025 $29.99 $29.50 $0.49 855,877.0 +0.17%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $31.84 $29.27 $2.57 19,816,189.0 +2.97%
Jun, 2025 $30.68 $28.40 $2.29 18,533,486.0 +5.77%
May, 2025 $29.50 $27.97 $1.53 13,228,691.0 +3.35%
Apr, 2025 $28.83 $23.91 $4.92 22,963,894.0 -1.23%
Mar, 2025 $30.41 $27.83 $2.58 14,877,801.0 -2.04%
Feb, 2025 $29.27 $24.60 $4.67 14,035,422.0 +14.11%
Jan, 2025 $27.10 $23.69 $3.41 17,114,665.0 +3.25%

Smith Nephew Plc Adr Stock (SNN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $25.98 $24.25 $1.73 15,715,928.0 -4.65%
Nov, 2024 $25.84 $23.85 $1.99 19,021,578.0 +2.75%
Oct, 2024 $31.14 $24.82 $6.32 17,564,111.0 -19.43%
Sep, 2024 $31.72 $30.39 $1.33 13,741,489.0 +0.94%
Aug, 2024 $31.23 $29.11 $2.12 12,809,290.0 +7.19%
Jul, 2024 $29.07 $24.43 $4.64 21,713,957.0 +16.14%
Jun, 2024 $26.49 $24.58 $1.91 11,948,843.0 -2.17%
May, 2024 $26.13 $24.13 $2.00 20,503,345.0 +4.97%
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%
$288.95
price up icon 0.38%
medical_devices STE
$230.92
price up icon 1.60%
medical_devices PHG
$26.07
price up icon 0.83%
$87.22
price up icon 0.60%
$76.51
price down icon 0.21%
medical_devices EW
$78.69
price up icon 3.87%
Cap:     |  Volume (24h):