SNN
Smith&Nephew Sp ADR (SNN)
NYSE
$32.12+$0.56 (+1.78%)
Price as of Aug 03, 2026 4:48 AM EDT
  • $13.3B
    Market Cap
  • 4.78%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +9.55%
    Low Price$29.77
    High Price$32.66
  • 3 Months
    +2.04%
    Low Price$28.73
    High Price$32.66
  • 1 Year
    +4.78%
    Low Price$28.73
    High Price$37.81
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
31.59
31.59
31.20
31.56
-2.38%
1,842,852
07/30/2026
32.41
32.55
31.99
32.33
-1.01%
1,595,485
07/29/2026
32.26
32.76
32.16
32.66
+0.31%
3,252,182
07/28/2026
31.50
32.57
31.49
32.56
+4.63%
3,399,710
07/27/2026
30.87
31.23
30.75
31.12
+1.80%
1,685,183
07/24/2026
30.09
30.62
30.02
30.57
+2.69%
1,216,511
07/23/2026
29.62
29.86
29.54
29.77
-0.57%
1,201,260
07/22/2026
30.48
30.48
29.89
29.94
-0.89%
1,069,453
07/21/2026
30.00
30.21
29.84
30.21
-0.72%
1,133,133
07/20/2026
30.72
30.75
30.37
30.43
-0.52%
2,315,912
07/17/2026
31.53
31.53
30.51
30.59
-2.61%
2,034,938
07/16/2026
30.88
31.50
30.82
31.41
+1.98%
2,600,458
07/15/2026
30.23
31.15
30.23
30.80
+3.25%
2,675,895
07/14/2026
30.02
30.04
29.58
29.83
-4.02%
1,963,879
07/13/2026
30.83
31.27
30.76
31.08
+1.24%
1,673,539
07/10/2026
30.75
30.84
30.51
30.70
+0.99%
1,886,781
07/09/2026
29.90
30.40
29.85
30.40
+1.50%
1,398,887
07/08/2026
30.11
30.21
29.92
29.95
-1.74%
983,273
07/07/2026
31.00
31.03
30.38
30.48
-0.23%
899,292
07/06/2026
30.30
30.55
29.89
30.55
+0.99%
1,298,530
07/02/2026
29.57
30.30
29.53
30.25
+5.29%
1,705,743
07/01/2026
28.99
29.29
28.73
28.73
-0.28%
2,144,246
06/30/2026
29.87
29.87
28.56
28.81
-4.85%
3,804,032
06/29/2026
30.41
30.47
30.21
30.28
+0.80%
1,046,449
06/26/2026
29.96
30.27
29.86
30.04
-0.60%
1,717,802
06/25/2026
30.16
30.64
30.11
30.22
-0.13%
1,319,001
06/24/2026
30.16
30.60
30.16
30.26
+2.20%
1,451,908
06/23/2026
29.58
29.87
29.52
29.61
+0.75%
986,479
06/22/2026
29.91
29.94
29.37
29.39
-2.29%
1,156,389
06/18/2026
29.79
30.24
29.76
30.08
+0.03%
1,046,009
06/17/2026
30.36
30.47
29.86
30.07
-1.41%
1,714,947
06/16/2026
30.73
30.74
30.42
30.50
+0.13%
849,087
06/15/2026
30.77
30.79
30.35
30.46
-0.36%
682,402
06/12/2026
30.70
30.74
30.36
30.57
-0.33%
697,133
06/11/2026
30.84
30.98
30.37
30.67
-0.74%
1,172,728
06/10/2026
31.18
31.38
30.90
30.90
-1.34%
720,292
06/09/2026
30.87
31.40
30.85
31.32
+3.23%
1,408,268
06/08/2026
30.48
30.66
30.33
30.34
-0.88%
1,003,026
06/05/2026
30.96
31.08
30.59
30.61
-0.78%
1,750,421
06/04/2026
30.30
30.92
30.20
30.85
+3.07%
2,434,494
06/03/2026
29.45
30.00
29.44
29.93
+1.94%
1,381,835
06/02/2026
29.26
29.64
29.12
29.36
-0.41%
1,289,908
06/01/2026
29.64
29.68
29.27
29.48
-0.71%
595,120
05/29/2026
29.89
30.13
29.68
29.69
-0.27%
813,653
05/28/2026
29.67
30.00
29.64
29.77
-1.46%
975,241
05/27/2026
30.52
30.64
29.91
30.21
-0.72%
1,223,619
05/26/2026
30.74
30.77
30.38
30.43
-0.33%
1,498,250
05/22/2026
30.72
30.81
30.49
30.53
-0.75%
1,038,644
05/21/2026
30.69
30.91
30.47
30.76
-0.81%
721,658
05/20/2026
30.82
31.09
30.61
31.01
+0.55%
1,163,210
05/19/2026
30.79
31.15
30.48
30.84
+1.78%
1,430,340
05/18/2026
29.77
30.38
29.77
30.30
+2.57%
1,034,240
05/15/2026
29.75
29.89
29.54
29.54
-0.61%
796,412
05/14/2026
29.82
29.94
29.60
29.72
-0.34%
990,360
05/13/2026
29.61
30.06
29.61
29.82
-0.80%
1,482,838
05/12/2026
29.31
30.07
29.31
30.06
+3.30%
915,735
05/11/2026
29.69
29.75
29.08
29.10
-2.84%
1,447,136
05/08/2026
30.22
30.26
29.56
29.95
-0.33%
1,070,799
05/07/2026
30.08
30.54
30.05
30.05
-0.69%
1,239,492
05/06/2026
30.68
30.85
29.87
30.26
-3.35%
3,610,893
05/05/2026
31.35
31.63
31.15
31.31
+1.33%
1,998,377
05/04/2026
30.91
31.21
30.73
30.90
-0.83%
1,452,119
05/01/2026
31.05
31.45
31.00
31.16
+0.74%
1,391,587
04/30/2026
30.67
30.97
30.59
30.93
+1.81%
1,034,593
04/29/2026
30.93
30.93
30.36
30.38
-2.25%
1,296,308
04/28/2026
31.94
31.99
31.00
31.08
-3.15%
1,267,818
04/27/2026
31.72
32.27
31.70
32.09
+1.65%
1,342,927
04/24/2026
31.45
31.58
31.26
31.57
-1.10%
1,293,382
04/23/2026
32.29
32.52
31.74
31.92
-2.50%
1,597,492
04/22/2026
32.50
32.90
32.50
32.74
-0.30%
1,260,289
04/21/2026
33.72
33.77
32.68
32.84
-4.00%
1,612,922
04/20/2026
34.11
34.42
34.02
34.21
-0.44%
957,933
04/17/2026
34.11
34.60
34.10
34.36
+1.57%
1,080,555
04/16/2026
34.28
34.38
33.78
33.83
-1.14%
664,015
04/15/2026
34.68
34.72
34.15
34.22
-0.38%
844,328
04/14/2026
34.19
34.41
34.09
34.35
+1.03%
610,316
04/13/2026
33.24
34.06
33.24
34.00
+1.55%
728,642
04/10/2026
33.76
33.90
33.36
33.48
+1.06%
650,112
04/09/2026
32.87
33.32
32.68
33.13
+0.30%
848,805
04/08/2026
32.87
33.13
32.73
33.03
+4.10%
804,305
04/07/2026
31.84
31.98
31.55
31.73
-2.76%
1,999,887
04/06/2026
31.99
32.72
31.86
32.63
+1.52%
999,414
04/02/2026
31.54
32.17
31.47
32.14
+0.16%
854,596
04/01/2026
31.91
32.14
31.63
32.09
+0.98%
593,733
03/31/2026
31.66
31.91
31.21
31.78
+0.60%
519,388
03/30/2026
31.95
31.99
31.54
31.59
-0.16%
531,066
03/27/2026
31.99
31.99
31.62
31.64
-0.47%
964,017
03/27/2026
$0.48 Dividend
03/26/2026
31.67
32.12
31.67
31.79
-0.55%
835,216
03/25/2026
32.00
32.09
31.64
31.97
+0.90%
426,098
03/24/2026
31.76
31.91
31.57
31.68
+0.69%
632,187
03/23/2026
31.78
32.06
31.34
31.46
0.00%
571,453
03/20/2026
31.92
31.94
31.32
31.46
-1.24%
725,915
03/19/2026
31.71
32.07
31.63
31.86
-1.79%
710,742
03/18/2026
33.01
33.02
32.39
32.44
-1.32%
671,604
03/17/2026
32.85
32.98
32.73
32.87
+0.85%
313,436
03/16/2026
32.62
32.89
32.52
32.60
+0.39%
401,731
03/16/2026
$1.02 Earnings
03/13/2026
32.66
32.73
32.41
32.47
-0.24%
554,558
03/12/2026
32.84
33.17
32.52
32.55
-0.96%
692,405