Smith & Nephew SNATS, Inc. Common Stock (SNN)

Last Price31.16

Change+0.23 (0.74%)

NYSE · Last Trade: May 2nd, 2:43 AM EDT

Historical Prices For Smith & Nephew SNATS, Inc. Common Stock (SNN)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	31.05	31.45	31.00	31.16	1,391,587	31.16
4/30/2026	30.67	30.97	30.59	30.93	1,034,593	30.93
4/29/2026	30.93	30.93	30.36	30.38	1,296,309	30.38
4/28/2026	31.94	31.99	31.00	31.08	1,267,819	31.08
4/27/2026	31.72	32.27	31.70	32.09	1,342,931	32.09
4/24/2026	31.45	31.58	31.26	31.57	1,293,383	31.57
4/23/2026	32.29	32.52	31.74	31.92	1,597,493	31.92
4/22/2026	32.50	32.90	32.50	32.74	1,260,287	32.74
4/21/2026	33.72	33.77	32.68	32.84	1,613,208	32.84
4/20/2026	34.11	34.42	34.02	34.21	957,955	34.21
4/17/2026	34.11	34.60	34.10	34.36	1,080,556	34.36
4/16/2026	34.28	34.38	33.77	33.83	664,016	33.83
4/15/2026	34.68	34.72	34.15	34.22	844,328	34.22
4/14/2026	34.19	34.41	34.09	34.35	610,317	34.35
4/13/2026	33.24	34.05	33.24	34.00	728,883	34.00
4/10/2026	33.76	33.90	33.36	33.48	650,113	33.48
4/09/2026	32.87	33.32	32.68	33.13	848,806	33.13
4/08/2026	32.87	33.13	32.73	33.03	804,307	33.03
4/07/2026	31.84	31.98	31.55	31.73	1,999,888	31.73
4/06/2026	31.99	32.72	31.86	32.63	999,415	32.63
4/02/2026	31.54	32.17	31.47	32.14	854,598	32.14
4/01/2026	31.91	32.14	31.63	32.09	593,734	32.09
3/31/2026	31.66	31.91	31.21	31.78	519,383	31.78
3/30/2026	31.95	31.99	31.54	31.59	531,067	31.59
3/27/2026	31.99	31.99	31.62	31.64	964,020	31.64
3/26/2026	32.15	32.60	32.15	32.27	835,217	31.79
3/25/2026	32.49	32.58	32.12	32.45	426,099	31.97
3/24/2026	32.24	32.39	32.05	32.16	632,187	31.68
3/23/2026	32.26	32.55	31.82	31.94	571,453	31.46
3/20/2026	32.40	32.42	31.79	31.94	725,915	31.46
3/19/2026	32.19	32.56	32.11	32.34	710,744	31.86
3/18/2026	33.51	33.52	32.88	32.93	671,606	32.44
3/17/2026	33.35	33.48	33.23	33.37	313,437	32.87
3/16/2026	33.11	33.39	33.01	33.09	401,732	32.60
3/13/2026	33.16	33.23	32.90	32.96	554,559	32.47
3/12/2026	33.34	33.67	33.01	33.04	692,407	32.55
3/11/2026	32.88	33.48	32.52	33.36	1,166,281	32.86
3/10/2026	34.09	34.09	32.97	33.07	1,443,064	32.58
3/09/2026	33.78	34.10	33.30	34.08	798,773	33.57
3/06/2026	34.77	34.83	34.17	34.31	760,423	33.80
3/05/2026	34.87	35.18	34.58	34.85	1,823,274	34.33
3/04/2026	36.53	36.68	35.69	36.36	1,416,598	35.82
3/03/2026	36.22	36.85	35.49	36.75	1,153,183	36.20
3/02/2026	35.38	35.79	34.82	35.76	1,741,490	35.23
2/27/2026	36.55	37.09	36.49	36.90	1,321,372	36.35
2/26/2026	36.43	36.77	36.43	36.68	639,407	36.13
2/25/2026	36.15	36.56	36.15	36.29	776,224	35.75
2/24/2026	36.41	36.44	35.89	35.97	459,611	35.43
2/23/2026	36.01	36.24	35.94	36.19	352,292	35.65
2/20/2026	36.10	36.43	36.01	36.13	536,149	35.59
2/19/2026	35.75	35.84	35.30	35.67	826,365	35.14
2/18/2026	35.96	36.31	35.89	36.26	970,574	35.72
2/17/2026	35.87	36.04	35.48	35.72	471,511	35.19
2/13/2026	36.10	36.25	35.66	36.18	884,898	35.64
2/12/2026	35.56	35.83	35.45	35.53	736,681	35.00
2/11/2026	35.30	35.30	34.92	35.30	682,097	34.77
2/10/2026	34.67	35.50	34.67	35.38	1,208,524	34.85
2/09/2026	34.80	35.07	34.52	35.06	801,391	34.54
2/06/2026	34.21	34.72	34.20	34.69	734,836	34.17
2/05/2026	34.70	35.35	34.66	35.17	1,745,694	34.64
2/04/2026	34.83	35.33	34.72	35.09	1,016,161	34.57
2/03/2026	33.79	34.21	33.75	34.18	656,317	33.67
2/02/2026	34.12	34.26	34.03	34.26	637,976	33.75