OTC Markets OTCPK - Delayed Quote
USD
Smith & Nephew plc (SNNUF)
13.22
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 29, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 28, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 27, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 26, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 23, 2026
13.50
13.65
13.22
13.22
13.22
4,000
Oct 22, 2026
15.00
15.00
15.00
15.00
15.00
100
Oct 21, 2026
14.55
14.55
14.55
14.55
14.55
-
Oct 20, 2026
14.55
14.55
14.55
14.55
14.55
1,000
Oct 19, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 16, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 15, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 14, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 13, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 12, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 9, 2026
13.33
13.33
13.33
13.33
13.33
3,100
Oct 8, 2026
12.83
12.83
12.83
12.83
12.83
-
Oct 7, 2026
12.83
12.83
12.83
12.83
12.83
-
Oct 6, 2026
12.83
12.83
12.83
12.83
12.83
-
Oct 5, 2026
12.83
12.83
12.83
12.83
12.83
1,100
Oct 2, 2026
13.20
13.20
13.20
13.20
13.20
-
Oct 1, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
13.10
13.20
13.10
13.20
13.20
3,100
Sep 30, 2026
13.74
13.74
13.74
13.74
13.58
-
Sep 29, 2026
13.74
13.74
13.74
13.74
13.58
-
Sep 28, 2026
13.74
13.74
13.74
13.74
13.58
-
Sep 25, 2026
13.74
13.74
13.74
13.74
13.58
-
Sep 24, 2026
13.74
13.74
13.74
13.74
13.58
-
Sep 23, 2026
13.74
13.74
13.74
13.74
13.58
-
Sep 22, 2026
13.74
13.74
13.74
13.74
13.58
800
Sep 21, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 18, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 17, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 16, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 15, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 14, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 11, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 10, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 9, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 8, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 4, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 3, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 2, 2026
15.48
15.48
15.48
15.48
15.30
-
Sep 1, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 31, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 28, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 27, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 26, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 25, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 24, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 21, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 20, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 19, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 18, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 17, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 14, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 13, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 12, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 11, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 10, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 7, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 6, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 5, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 4, 2026
15.48
15.48
15.48
15.48
15.30
-
Aug 3, 2026
15.48
15.48
15.48
15.48
15.30
1,400
Jul 31, 2026
14.51
14.51
14.51
14.51
14.35
-
Jul 30, 2026
14.51
14.51
14.51
14.51
14.35
-
Jul 29, 2026
14.51
14.51
14.51
14.51
14.35
1,200
Jul 28, 2026
15.70
15.75
15.70
15.75
15.57
300
Jul 27, 2026
15.10
15.10
15.10
15.10
14.93
-
Jul 24, 2026
15.00
15.10
15.00
15.10
14.93
200
Jul 23, 2026
13.56
13.56
13.56
13.56
13.41
-
Jul 22, 2026
13.56
13.56
13.56
13.56
13.41
-
Jul 21, 2026
13.56
13.56
13.56
13.56
13.41
-
Jul 20, 2026
15.00
15.00
13.56
13.56
13.41
300
Jul 17, 2026
14.11
14.11
14.11
14.11
13.95
200
Jul 16, 2026
15.55
15.59
15.55
15.59
15.41
1,300
Jul 15, 2026
15.00
15.00
15.00
15.00
14.83
200
Jul 14, 2026
13.27
13.27
13.27
13.27
13.12
22,800
Jul 13, 2026
13.62
13.62
13.62
13.62
13.47
500
Jul 10, 2026
13.10
13.10
13.10
13.10
12.95
-
Jul 9, 2026
13.10
13.10
13.10
13.10
12.95
-
Jul 8, 2026
13.10
13.10
13.10
13.10
12.95
-
Jul 7, 2026
13.10
13.10
13.10
13.10
12.95
-
Jul 6, 2026
13.10
13.10
13.10
13.10
12.95
-
Jul 2, 2026
13.10
13.10
13.10
13.10
12.95
-
Jul 1, 2026
13.10
13.10
13.10
13.10
12.95
-
Jun 30, 2026
13.10
13.10
13.10
13.10
12.95
-
Jun 29, 2026
13.10
13.10
13.10
13.10
12.95
-
Jun 26, 2026
13.10
13.10
13.10
13.10
12.95
-
Jun 25, 2026
13.10
13.10
13.10
13.10
12.95
-
Jun 24, 2026
13.10
13.10
13.10
13.10
12.95
-
Jun 23, 2026
13.10
13.10
13.10
13.10
12.95
1,000
Jun 22, 2026
13.53
13.53
13.53
13.53
13.38
-
Jun 18, 2026
13.53
13.53
13.53
13.53
13.38
-
Jun 17, 2026
13.53
13.53
13.53
13.53
13.38
1,400
Jun 16, 2026
14.93
14.93
14.93
14.93
14.76
3,200
Jun 15, 2026
15.10
15.10
15.10
15.10
14.93
-
Jun 12, 2026
15.10
15.10
15.10
15.10
14.93
-
Jun 11, 2026
15.10
15.10
15.10
15.10
14.93
-
Jun 10, 2026
15.10
15.10
15.10
15.10
14.93
-
Jun 9, 2026
15.10
15.10
15.10
15.10
14.93
-
Jun 8, 2026
14.50
15.10
14.20
15.10
14.93
46,800
Jun 5, 2026
14.91
14.91
14.91
14.91
14.74
-
Jun 4, 2026
14.91
14.91
14.91
14.91
14.74
-
Jun 3, 2026
14.91
14.91
14.91
14.91
14.74
-
Jun 2, 2026
14.91
14.91
14.91
14.91
14.74
-
Jun 1, 2026
14.91
14.91
14.91
14.91
14.74
-
May 29, 2026
14.91
14.91
14.91
14.91
14.74
-
May 28, 2026
14.91
14.91
14.91
14.91
14.74
-
May 27, 2026
14.91
14.91
14.91
14.91
14.74
-
May 26, 2026
14.91
14.91
14.91
14.91
14.74
-
May 22, 2026
14.91
14.91
14.91
14.91
14.74
-
May 21, 2026
14.91
14.91
14.91
14.91
14.74
-
May 20, 2026
14.91
14.91
14.91
14.91
14.74
-
May 19, 2026
14.91
14.91
14.91
14.91
14.74
1,800
May 18, 2026
14.95
14.95
14.95
14.95
14.78
-
May 15, 2026
14.95
14.95
14.95
14.95
14.78
-
May 14, 2026
14.95
14.95
14.95
14.95
14.78
-
May 13, 2026
14.95
14.95
14.95
14.95
14.78
-
May 12, 2026
14.95
14.95
14.95
14.95
14.78
-
May 11, 2026
14.95
14.95
14.95
14.95
14.78
-
May 8, 2026
14.95
14.95
14.95
14.95
14.78
-
May 7, 2026
14.95
14.95
14.95
14.95
14.78
8,800
May 6, 2026
15.55
15.55
15.55
15.55
15.37
-
May 5, 2026
15.55
15.55
15.55
15.55
15.37
-
May 4, 2026
15.55
15.55
15.55
15.55
15.37
-
May 1, 2026
15.55
15.55
15.55
15.55
15.37
-
Apr 30, 2026
15.55
15.55
15.55
15.55
15.37
-
Apr 29, 2026
15.55
15.55
15.55
15.55
15.37
-
Apr 28, 2026
15.55
15.55
15.55
15.55
15.37
1,000
Apr 27, 2026
16.18
16.18
16.18
16.18
16.00
-
Apr 24, 2026
16.18
16.18
16.18
16.18
16.00
-
Apr 23, 2026
16.18
16.18
16.18
16.18
16.00
300
Apr 22, 2026
16.33
16.33
16.33
16.33
16.14
-
Apr 21, 2026
16.33
16.33
16.33
16.33
16.14
1,500
Apr 20, 2026
15.55
15.55
15.55
15.55
15.37
-
Apr 17, 2026
15.55
15.55
15.55
15.55
15.37
-
Apr 16, 2026
15.55
15.55
15.55
15.55
15.37
900
Apr 15, 2026
15.70
15.70
15.70
15.70
15.52
-
Apr 14, 2026
15.99
15.99
15.70
15.70
15.52
7,300
Apr 13, 2026
16.90
16.90
16.90
16.90
16.71
300
Apr 10, 2026
16.50
16.50
16.50
16.50
16.31
300
Apr 9, 2026
16.51
16.51
16.30
16.30
16.11
600
Apr 8, 2026
16.25
16.25
16.25
16.25
16.07
1,900
Apr 7, 2026
15.55
15.55
15.55
15.55
15.37
-
Apr 6, 2026
15.55
15.55
15.55
15.55
15.37
2,100
Apr 2, 2026
16.05
16.05
16.05
16.05
15.87
-
Apr 1, 2026
16.05
16.05
16.05
16.05
15.87
-
Mar 31, 2026
16.05
16.05
16.05
16.05
15.87
-
Mar 30, 2026
16.05
16.05
16.05
16.05
15.87
-
Mar 27, 2026
16.05
16.05
16.05
16.05
15.87
-
Mar 26, 2026
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
16.05
16.05
16.05
16.05
15.87
-
Mar 25, 2026
16.05
16.05
16.05
16.05
15.63
-
Mar 24, 2026
16.05
16.05
16.05
16.05
15.63
-
Mar 23, 2026
16.05
16.05
16.05
16.05
15.63
-
Mar 20, 2026
16.05
16.05
16.05
16.05
15.63
-
Mar 19, 2026
16.05
16.05
16.05
16.05
15.63
-
Mar 18, 2026
16.05
16.05
16.05
16.05
15.63
1,000
Mar 17, 2026
16.50
16.50
16.50
16.50
16.07
-
Mar 16, 2026
16.50
16.50
16.50
16.50
16.07
2,700
Mar 13, 2026
15.55
15.55
15.55
15.55
15.14
900
Mar 12, 2026
16.55
16.55
16.55
16.55
16.12
-
Mar 11, 2026
16.55
16.55
16.55
16.55
16.12
1,200
Mar 10, 2026
17.92
17.92
17.92
17.92
17.45
-
Mar 9, 2026
17.92
17.92
17.92
17.92
17.45
-
Mar 6, 2026
17.92
17.92
17.92
17.92
17.45
-
Mar 5, 2026
17.92
17.92
17.92
17.92
17.45
-
Mar 4, 2026
17.92
17.92
17.92
17.92
17.45
200
Mar 3, 2026
18.40
18.40
18.40
18.40
17.92
-
Mar 2, 2026
18.40
18.40
18.40
18.40
17.92
-
Feb 27, 2026
18.25
18.40
18.25
18.40
17.92
5,000
Feb 26, 2026
18.00
18.00
18.00
18.00
17.53
-
Feb 25, 2026
18.00
18.00
18.00
18.00
17.53
4,000
Feb 24, 2026
16.59
16.59
16.59
16.59
16.16
-
Feb 23, 2026
16.59
16.59
16.59
16.59
16.16
-
Feb 20, 2026
16.59
16.59
16.59
16.59
16.16
-
Feb 19, 2026
17.49
17.49
16.59
16.59
16.16
600
Feb 18, 2026
16.55
16.55
16.55
16.55
16.12
-
Feb 17, 2026
16.55
16.55
16.55
16.55
16.12
1,500
Feb 13, 2026
17.90
17.90
17.90
17.90
17.43
1,000
Feb 12, 2026
17.50
17.50
17.50
17.50
17.04
-
Feb 11, 2026
17.50
17.50
17.50
17.50
17.04
2,000
Feb 10, 2026
17.50
17.50
17.50
17.50
17.04
-
Feb 9, 2026
17.50
17.50
17.50
17.50
17.04
-
Feb 6, 2026
17.50
17.50
17.50
17.50
17.04
-
Feb 5, 2026
17.50
17.50
17.50
17.50
17.04
-
Feb 4, 2026
17.50
17.50
17.50
17.50
17.04
300
Feb 3, 2026
17.05
17.05
17.05
17.05
16.60
-
Feb 2, 2026
17.05
17.05
17.05
17.05
16.60
-
Jan 30, 2026
17.05
17.05
17.05
17.05
16.60
-
Jan 29, 2026
17.05
17.05
17.05
17.05
16.60
-
Jan 28, 2026
17.05
17.05
17.05
17.05
16.60
-
Jan 27, 2026
16.95
17.05
16.95
17.05
16.60
600
Jan 26, 2026
16.70
16.70
16.70
16.70
16.26
400
Jan 23, 2026
16.20
16.20
16.20
16.20
15.78
-
Jan 22, 2026
16.20
16.20
16.20
16.20
15.78
-
Jan 21, 2026
16.20
16.20
16.20
16.20
15.78
-
Jan 20, 2026
16.20
16.20
16.20
16.20
15.78
-
Jan 16, 2026
16.20
16.20
16.20
16.20
15.78
-
Jan 15, 2026
16.20
16.20
16.20
16.20
15.78
1,400
Jan 14, 2026
16.90
16.90
16.90
16.90
16.46
-
Jan 13, 2026
16.90
16.90
16.90
16.90
16.46
-
Jan 12, 2026
16.90
16.90
16.90
16.90
16.46
-
Jan 9, 2026
16.90
16.90
16.90
16.90
16.46
-
Jan 8, 2026
16.90
16.90
16.90
16.90
16.46
-
Jan 7, 2026
16.90
16.90
16.90
16.90
16.46
-
Jan 6, 2026
16.85
16.90
16.85
16.90
16.46
1,300
Jan 5, 2026
16.50
16.50
16.50
16.50
16.07
-
Jan 2, 2026
16.50
16.50
16.50
16.50
16.07
-
Dec 31, 2025
16.50
16.50
16.50
16.50
16.07
600
Dec 30, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 29, 2025
16.00
16.00
16.00
16.00
15.58
1,000
Dec 26, 2025
15.85
15.85
15.85
15.85
15.43
-
Dec 24, 2025
15.85
15.85
15.85
15.85
15.43
-
Dec 23, 2025
15.85
15.85
15.85
15.85
15.43
-
Dec 22, 2025
15.85
15.85
15.85
15.85
15.43
-
Dec 19, 2025
15.85
15.85
15.85
15.85
15.43
-
Dec 18, 2025
15.85
15.85
15.85
15.85
15.43
200
Dec 17, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 16, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 15, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 12, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 11, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 10, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 9, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 8, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 5, 2025
14.55
14.55
14.55
14.55
14.17
-
Dec 4, 2025
14.55
14.55
14.55
14.55
14.17
100
Dec 3, 2025
15.75
15.75
15.75
15.75
15.34
100
Dec 2, 2025
15.75
15.75
15.75
15.75
15.34
-
Dec 1, 2025
15.75
15.75
15.75
15.75
15.34
300
Nov 28, 2025
16.00
16.00
16.00
16.00
15.58
-
Nov 26, 2025
16.00
16.00
16.00
16.00
15.58
-
Nov 25, 2025
16.00
16.00
16.00
16.00
15.58
-
Nov 24, 2025
16.00
16.00
16.00
16.00
15.58
-
Nov 21, 2025
16.00
16.00
16.00
16.00
15.58
-
Nov 20, 2025
16.00
16.00
16.00
16.00
15.58
-
Nov 19, 2025
16.00
16.00
16.00
16.00
15.58
-
Nov 18, 2025
16.00
16.00
16.00
16.00
15.58
7,800
Nov 17, 2025
16.90
16.90
16.90
16.90
16.46
-
Nov 14, 2025
16.90
16.90
16.90
16.90
16.46
-
Nov 13, 2025
16.90
16.90
16.90
16.90
16.46
-
Nov 12, 2025
16.90
16.90
16.90
16.90
16.46
1,000
Nov 11, 2025
16.94
16.94
16.24
16.24
15.81
700
Nov 10, 2025
16.28
16.28
16.28
16.28
15.85
2,900
Nov 7, 2025
16.10
16.10
16.10
16.10
15.68
-
Nov 6, 2025
16.10
16.10
16.10
16.10
15.68
1,000
Nov 5, 2025
16.45
16.45
16.45
16.45
16.02
-
Nov 4, 2025
16.45
16.45
16.45
16.45
16.02
-
Nov 3, 2025
16.45
16.45
16.45
16.45
16.02
-
Oct 31, 2025
16.45
16.45
16.45
16.45
16.02
-
