28.19
price down icon0.63%   -0.18
after-market After Hours: 28.19
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 April 01, 2025, is $28.19.
  • 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 30.96% to $28.19 now.
  • The 52-week high stock price for SNN is $31.72, representing a 12.52% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for SNN is $23.65, indicating a -16.11% decrease from the current share price, occurred on April 16, 2024.
  • 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
Apr 01, 2025 $28.34 $27.97 $0.37 595,017.0 -0.63%
Mar 31, 2025 $28.54 $27.99 $0.55 694,920.0 +1.14%
Mar 28, 2025 $28.20 $27.89 $0.31 775,052.0 -1.27%
Mar 27, 2025 $28.52 $28.17 $0.35 632,592.0 +0.00%
Mar 26, 2025 $28.71 $28.33 $0.38 889,458.0 -0.07%
Mar 25, 2025 $28.70 $28.27 $0.435 1,152,289.0 +1.43%
Mar 24, 2025 $28.25 $27.83 $0.42 1,649,687.0 -0.36%
Mar 21, 2025 $28.25 $28.03 $0.22 433,181.0 -1.16%
Mar 20, 2025 $28.57 $28.23 $0.34 467,307.0 +0.25%
Mar 19, 2025 $28.45 $28.13 $0.32 708,820.0 -1.32%
Mar 18, 2025 $28.99 $28.74 $0.25 537,529.0 -0.90%
Mar 17, 2025 $29.98 $28.73 $1.25 787,418.0 +1.61%
Mar 14, 2025 $28.60 $28.18 $0.42 769,221.0 +1.28%
Mar 13, 2025 $28.45 $28.20 $0.25 826,297.0 -2.18%
Mar 12, 2025 $28.92 $28.35 $0.57 823,671.0 -3.35%
Mar 11, 2025 $30.00 $29.45 $0.55 805,705.0 +0.34%
Mar 10, 2025 $30.07 $29.56 $0.505 558,360.0 -0.40%
Mar 07, 2025 $30.11 $29.57 $0.54 625,655.0 +1.15%
Mar 06, 2025 $29.89 $29.43 $0.46 529,272.0 -2.70%
Mar 05, 2025 $30.41 $29.99 $0.4219 379,922.0 +1.13%
Mar 04, 2025 $30.05 $29.93 $0.125 185,051.0 +1.18%

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
Apr, 2025 $28.34 $27.97 $0.37 595,017.0 +0.00%
Mar, 2025 $30.41 $27.83 $2.58 15,472,818.0 -2.66%
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%
medical_devices STE
$225.72
price down icon 0.41%
medical_devices ZBH
$112.37
price down icon 0.72%
medical_devices PHG
$25.23
price down icon 0.67%
$67.32
price down icon 1.42%
$79.57
price down icon 1.41%
medical_devices EW
$71.87
price down icon 0.84%
Cap:     |  Volume (24h):