Smith & Nephew SNATS Stock Price History
NYSE: SNNHealth CareIndustrial SpecialtiesUSD
27.24+0.28 (+1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNN price history at a glance
The price history for Smith & Nephew SNATS (SNN) on this page begins on November 15, 1999, when the stock closed at $6.82; it most recently closed at $27.24 on October 5, 2026. The highest price in this record is $52.26, reached on February 17, 2020; the latest close is 47.9% below that peak. Across the 26 complete calendar years in the table, SNN finished higher in 17 and lower in 9. Its best year was 2009 (+57.2%) and its worst was 2008 (-42.9%).
Over roughly 27 years the share price changed +299.7%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, SNN has lost 23.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $52.26
- Date of high
- Feb 17, 2020
- Low since 1999
- $5.00
- Date of low
- May 15, 2000
- 52-week high
- $37.51
- 52-week low
- $26.12
- Last close
- $27.24
SNN returns
1 week
+3.10%
1 month
-2.01%
3 months
-11.27%
6 months
-18.64%
Year to date
-16.98%
1 year
-23.74%
3 years
+17.83%
5 years
-23.82%
SNN price return, excluding dividends.
SNN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.24 | -17.15% |
| 2025 | 32.88 | +34.64% |
| 2024 | 24.42 | -10.48% |
| 2023 | 27.28 | +1.45% |
| 2022 | 26.89 | -22.33% |
| 2021 | 34.62 | -17.90% |
| 2020 | 42.17 | -12.27% |
| 2019 | 48.07 | +30.87% |
| 2018 | 36.73 | +4.91% |
| 2017 | 35.01 | +16.39% |
| 2016 | 30.08 | -15.51% |
| 2015 | 35.60 | -0.97% |
| 2014 | 35.95 | +26.32% |
| 2013 | 28.46 | +27.98% |
| 2012 | 22.24 | +15.41% |
| 2011 | 19.27 | -8.37% |
| 2010 | 21.03 | +2.54% |
| 2009 | 20.51 | +57.21% |
| 2008 | 13.05 | -42.90% |
| 2007 | 22.85 | +9.10% |
| 2006 | 20.94 | +12.90% |
| 2005 | 18.55 | -10.45% |
| 2004 | 20.71 | +23.71% |
| 2003 | 16.74 | +34.90% |
| 2002 | 12.41 | +1.21% |
| 2001 | 12.26 | +32.88% |
| 2000 | 9.23 | +36.92% |
| 1999* | 6.74 | -1.10% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SNN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.20 | 27.35 | 26.99 | 27.24 | +1.04% | |
| 26.56 | 26.97 | 26.46 | 26.96 | +0.26% | |
| 27.05 | 27.14 | 26.84 | 26.89 | +0.07% | |
| 27.10 | 27.14 | 26.68 | 26.87 | -0.19% | |
| 26.47 | 27.00 | 26.45 | 26.92 | +1.89% | |
| 26.34 | 26.50 | 26.12 | 26.42 | -0.60% | |
| 26.80 | 26.88 | 26.38 | 26.58 | -1.41% | |
| 27.21 | 27.24 | 26.85 | 26.96 | +0.04% | |
| 26.70 | 26.96 | 26.65 | 26.95 | -0.48% | |
| 26.96 | 27.14 | 26.85 | 27.08 | +0.63% | |
| 26.41 | 26.95 | 26.40 | 26.91 | +0.86% | |
| 26.83 | 26.87 | 26.52 | 26.68 | -0.52% | |
| 27.06 | 27.27 | 26.70 | 26.82 | -2.47% | |
| 27.77 | 27.83 | 27.46 | 27.50 | -0.69% | |
| 27.73 | 27.75 | 27.48 | 27.69 | +0.47% | |
| 27.55 | 27.66 | 27.43 | 27.56 | -0.79% | |
| 27.80 | 27.83 | 27.50 | 27.78 | -0.07% | |
| 27.90 | 28.10 | 27.77 | 27.80 | -0.75% | |
| 28.12 | 28.19 | 27.96 | 28.01 | -1.37% | |
| 28.41 | 28.51 | 28.19 | 28.40 | +3.27% | |
| 27.87 | 27.91 | 27.23 | 27.50 | -0.43% | |
| 27.96 | 28.02 | 27.56 | 27.62 | -0.65% | |
| 27.77 | 27.94 | 27.56 | 27.80 | -0.25% | |
| 29.16 | 29.16 | 27.57 | 27.87 | -3.46% | |
| 28.77 | 29.02 | 28.69 | 28.87 | +0.63% | |
| 29.03 | 29.24 | 28.48 | 28.69 | +0.10% | |
| 28.61 | 29.16 | 28.58 | 28.66 | -1.07% | |
| 29.63 | 29.69 | 28.90 | 28.97 | +0.73% | |
| 29.21 | 29.21 | 28.76 | 28.76 | -0.72% | |
| 28.89 | 29.03 | 28.75 | 28.97 | -0.55% | |
| 29.14 | 29.34 | 29.04 | 29.13 | -0.58% | |
| 29.29 | 29.44 | 29.16 | 29.30 | +0.27% | |
| 29.34 | 29.37 | 29.11 | 29.22 | -1.35% | |
| 29.43 | 29.74 | 29.40 | 29.62 | +1.23% | |
| 28.80 | 29.31 | 28.71 | 29.26 | +0.76% | |
| 29.35 | 29.62 | 29.02 | 29.04 | -0.92% | |
| 29.24 | 29.91 | 29.16 | 29.31 | -2.91% | |
| 30.19 | 30.40 | 30.13 | 30.19 | +1.72% | |
| 29.66 | 29.83 | 29.55 | 29.68 | -0.44% | |
| 29.85 | 29.92 | 29.63 | 29.81 | -1.00% | |
| 30.11 | 30.33 | 29.88 | 30.11 | +0.90% | |
| 29.83 | 29.92 | 29.52 | 29.84 | -0.57% | |
| 30.07 | 30.23 | 29.98 | 30.01 | -0.23% | |
| 29.79 | 30.12 | 29.76 | 30.08 | -0.10% | |
| 29.96 | 30.26 | 29.84 | 30.11 | +1.41% | |
| 29.73 | 29.93 | 29.48 | 29.69 | -1.46% | |
| 30.01 | 30.15 | 29.61 | 30.13 | -1.02% | |
| 30.77 | 30.94 | 30.14 | 30.44 | -5.32% | |
| 32.59 | 32.92 | 32.15 | 32.15 | +1.87% | |
| 31.59 | 31.59 | 31.20 | 31.56 | -2.38% | |
| 32.41 | 32.55 | 31.99 | 32.33 | -1.01% | |
| 32.26 | 32.76 | 32.16 | 32.66 | +0.31% | |
| 31.50 | 32.57 | 31.49 | 32.56 | +4.63% | |
| 30.87 | 31.23 | 30.75 | 31.12 | +1.80% | |
| 30.09 | 30.62 | 30.02 | 30.57 | +2.69% | |
| 29.62 | 29.86 | 29.54 | 29.77 | -0.57% | |
| 30.48 | 30.48 | 29.89 | 29.94 | -0.89% | |
| 30.00 | 30.21 | 29.84 | 30.21 | -0.72% | |
| 30.72 | 30.75 | 30.37 | 30.43 | -0.52% | |
| 31.53 | 31.53 | 30.51 | 30.59 | -2.61% | |
| 30.88 | 31.50 | 30.82 | 31.41 | +1.98% | |
| 30.23 | 31.15 | 30.23 | 30.80 | +3.25% | |
| 30.02 | 30.04 | 29.58 | 29.83 | -4.02% | |
| 30.83 | 31.27 | 30.76 | 31.08 | +1.24% | |
| 30.75 | 30.84 | 30.51 | 30.70 | +0.99% | |
| 29.90 | 30.40 | 29.85 | 30.40 | +1.50% | |
| 30.11 | 30.21 | 29.92 | 29.95 | -1.74% | |
| 31.00 | 31.03 | 30.38 | 30.48 | -0.23% | |
| 30.30 | 30.55 | 29.89 | 30.55 | +0.99% | |
| 29.57 | 30.30 | 29.53 | 30.25 | +5.29% | |
| 28.99 | 29.29 | 28.73 | 28.73 | -0.28% | |
| 29.87 | 29.87 | 28.56 | 28.81 | -4.85% | |
| 30.41 | 30.47 | 30.21 | 30.28 | +0.80% | |
| 29.96 | 30.27 | 29.86 | 30.04 | -0.60% | |
| 30.16 | 30.64 | 30.11 | 30.22 | -0.13% | |
| 30.16 | 30.60 | 30.16 | 30.26 | +2.20% | |
| 29.58 | 29.87 | 29.52 | 29.61 | +0.75% | |
| 29.91 | 29.94 | 29.37 | 29.39 | -2.29% | |
| 29.79 | 30.24 | 29.76 | 30.08 | +0.03% | |
| 30.36 | 30.47 | 29.86 | 30.07 | -1.41% | |
| 30.73 | 30.74 | 30.42 | 30.50 | +0.13% | |
| 30.77 | 30.79 | 30.35 | 30.46 | -0.36% | |
| 30.70 | 30.74 | 30.36 | 30.57 | -0.33% | |
| 30.84 | 30.98 | 30.37 | 30.67 | -0.74% | |
| 31.18 | 31.38 | 30.90 | 30.90 | -1.34% | |
| 30.87 | 31.40 | 30.85 | 31.32 | +3.23% | |
| 30.48 | 30.66 | 30.33 | 30.34 | -0.88% | |
| 30.96 | 31.08 | 30.59 | 30.61 | -0.78% | |
| 30.30 | 30.92 | 30.20 | 30.85 | +3.07% | |
| 29.45 | 30.00 | 29.44 | 29.93 | +1.94% | |
| 29.26 | 29.64 | 29.12 | 29.36 | -0.41% | |
| 29.64 | 29.68 | 29.27 | 29.48 | -0.71% | |
| 29.89 | 30.13 | 29.68 | 29.69 | -0.27% | |
| 29.67 | 30.00 | 29.64 | 29.77 | -1.46% | |
| 30.52 | 30.64 | 29.91 | 30.21 | -0.72% | |
| 30.74 | 30.77 | 30.38 | 30.43 | -0.33% | |
| 30.72 | 30.81 | 30.49 | 30.53 | -0.75% | |
| 30.69 | 30.91 | 30.47 | 30.76 | -0.81% | |
| 30.82 | 31.09 | 30.61 | 31.01 | +0.55% | |
| 30.79 | 31.15 | 30.48 | 30.84 | +1.78% | |
| 29.77 | 30.38 | 29.77 | 30.30 | +2.57% | |
| 29.75 | 29.89 | 29.54 | 29.54 | -0.61% | |
| 29.82 | 29.94 | 29.60 | 29.72 | -0.34% | |
| 29.61 | 30.06 | 29.61 | 29.82 | -0.80% | |
| 29.31 | 30.07 | 29.31 | 30.06 | +3.30% | |
| 29.69 | 29.75 | 29.08 | 29.10 | -2.84% | |
| 30.22 | 30.26 | 29.56 | 29.95 | -0.33% | |
| 30.08 | 30.54 | 30.05 | 30.05 | -0.69% | |
| 30.68 | 30.85 | 29.87 | 30.26 | -3.35% | |
| 31.35 | 31.63 | 31.15 | 31.31 | +1.33% | |
| 30.91 | 31.21 | 30.73 | 30.90 | -0.83% | |
| 31.05 | 31.45 | 31.00 | 31.16 | +0.74% | |
| 30.67 | 30.97 | 30.59 | 30.93 | +1.81% | |
| 30.93 | 30.93 | 30.36 | 30.38 | -2.25% | |
| 31.94 | 31.99 | 31.00 | 31.08 | -3.15% | |
| 31.72 | 32.27 | 31.70 | 32.09 | +1.65% | |
| 31.45 | 31.58 | 31.26 | 31.57 | -1.10% | |
| 32.29 | 32.52 | 31.74 | 31.92 | -2.50% | |
| 32.50 | 32.90 | 32.50 | 32.74 | -0.30% | |
| 33.72 | 33.77 | 32.68 | 32.84 | -4.00% | |
| 34.11 | 34.42 | 34.02 | 34.21 | -0.44% | |
| 34.11 | 34.60 | 34.10 | 34.36 | +1.57% | |
| 34.28 | 34.38 | 33.78 | 33.83 | -1.14% | |
| 34.68 | 34.72 | 34.15 | 34.22 | -0.38% | |
| 34.19 | 34.41 | 34.09 | 34.35 | +1.03% | |
| 33.24 | 34.06 | 33.24 | 34.00 | +1.55% | |
| 33.76 | 33.90 | 33.36 | 33.48 | +1.06% | |
| 32.87 | 33.32 | 32.68 | 33.13 | +0.30% | |
| 32.87 | 33.13 | 32.73 | 33.03 | +4.10% | |
| 31.84 | 31.98 | 31.55 | 31.73 | -2.76% | |
| 31.99 | 32.72 | 31.86 | 32.63 | +1.52% | |
| 31.54 | 32.17 | 31.47 | 32.14 | +0.16% | |
| 31.91 | 32.14 | 31.63 | 32.09 | +0.98% | |
| 31.66 | 31.91 | 31.21 | 31.78 | +0.60% | |
| 31.95 | 31.99 | 31.54 | 31.59 | -0.16% | |
| 31.99 | 31.99 | 31.62 | 31.64 | -1.95% | |
| 32.15 | 32.61 | 32.15 | 32.27 | -0.55% | |
| 32.49 | 32.58 | 32.12 | 32.45 | +0.90% | |
| 32.24 | 32.39 | 32.05 | 32.16 | +0.69% | |
| 32.26 | 32.55 | 31.82 | 31.94 | 0.00% | |
| 32.40 | 32.42 | 31.79 | 31.94 | -1.24% | |
| 32.19 | 32.56 | 32.11 | 32.34 | -1.79% | |
| 33.51 | 33.52 | 32.88 | 32.93 | -1.32% | |
| 33.35 | 33.48 | 33.23 | 33.37 | +0.85% | |
| 33.11 | 33.39 | 33.01 | 33.09 | +0.39% | |
| 33.16 | 33.23 | 32.90 | 32.96 | -0.24% | |
| 33.34 | 33.67 | 33.01 | 33.04 | -0.96% | |
| 32.88 | 33.48 | 32.53 | 33.36 | +0.88% | |
| 34.09 | 34.09 | 32.97 | 33.07 | -2.96% | |
| 33.78 | 34.10 | 33.31 | 34.08 | -0.67% | |
| 34.77 | 34.83 | 34.17 | 34.31 | -1.55% | |
| 34.87 | 35.18 | 34.58 | 34.85 | -4.15% | |
| 36.53 | 36.68 | 35.69 | 36.36 | -1.06% | |
| 36.22 | 36.85 | 35.49 | 36.75 | +2.77% | |
| 35.39 | 35.79 | 34.82 | 35.76 | -3.09% | |
| 36.55 | 37.09 | 36.49 | 36.90 | +0.60% | |
| 36.43 | 36.77 | 36.43 | 36.68 | +1.07% | |
| 36.15 | 36.56 | 36.15 | 36.29 | +0.89% | |
| 36.41 | 36.44 | 35.89 | 35.97 | -0.61% | |
| 36.01 | 36.24 | 35.94 | 36.19 | +0.17% | |
| 36.10 | 36.43 | 36.01 | 36.13 | +1.29% | |
| 35.75 | 35.84 | 35.30 | 35.67 | -1.63% | |
| 35.96 | 36.31 | 35.89 | 36.26 | +1.51% | |
| 35.87 | 36.04 | 35.48 | 35.72 | -1.27% | |
| 36.10 | 36.25 | 35.66 | 36.18 | +1.83% | |
| 35.56 | 35.83 | 35.45 | 35.53 | +0.65% | |
| 35.30 | 35.30 | 34.93 | 35.30 | -0.23% | |
| 34.67 | 35.50 | 34.67 | 35.38 | +0.91% | |
| 34.80 | 35.07 | 34.52 | 35.06 | +1.07% | |
| 34.21 | 34.72 | 34.20 | 34.69 | -1.36% | |
| 34.70 | 35.35 | 34.66 | 35.17 | +0.23% | |
| 34.83 | 35.33 | 34.72 | 35.09 | +2.66% | |
| 33.79 | 34.21 | 33.75 | 34.18 | -0.23% | |
| 34.12 | 34.26 | 34.03 | 34.26 | +0.35% | |
| 34.35 | 34.42 | 33.85 | 34.14 | +1.43% | |
| 33.96 | 33.96 | 33.29 | 33.66 | -0.59% | |
| 33.94 | 34.02 | 33.58 | 33.86 | -0.65% | |
| 33.89 | 34.27 | 33.89 | 34.08 | +0.92% | |
| 33.77 | 33.92 | 33.68 | 33.77 | +1.38% | |
| 33.05 | 33.31 | 32.94 | 33.31 | +0.70% | |
| 32.98 | 33.28 | 32.97 | 33.08 | +0.92% | |
| 32.91 | 33.02 | 32.45 | 32.78 | +1.90% | |
| 32.29 | 32.38 | 32.08 | 32.17 | -1.62% | |
| 33.12 | 33.18 | 32.70 | 32.70 | -0.58% | |
| 32.94 | 33.23 | 32.80 | 32.89 | -0.09% | |
| 32.26 | 34.13 | 32.04 | 32.92 | +3.20% | |
| 32.71 | 32.77 | 31.89 | 31.90 | -5.29% | |
| 33.86 | 33.94 | 33.51 | 33.68 | +0.33% | |
| 34.03 | 34.07 | 33.53 | 33.57 | -1.73% | |
| 33.54 | 34.21 | 33.53 | 34.16 | +1.36% | |
| 33.74 | 33.90 | 33.61 | 33.70 | -0.59% | |
| 33.50 | 34.20 | 33.50 | 33.90 | +1.68% | |
| 32.74 | 33.39 | 32.67 | 33.34 | +1.40% | |
| 32.91 | 32.92 | 32.42 | 32.88 | +0.21% | |
| 33.15 | 33.19 | 32.76 | 32.81 | -0.82% | |
| 33.11 | 33.24 | 33.01 | 33.08 | -0.18% | |
| 33.21 | 33.25 | 32.93 | 33.14 | +0.30% | |
| 32.90 | 33.06 | 32.66 | 33.04 | +0.61% | |
| 32.71 | 32.85 | 32.69 | 32.84 | +0.15% | |
| 33.10 | 33.10 | 32.70 | 32.79 | -1.00% | |
| 32.97 | 33.23 | 32.89 | 33.12 | +0.91% | |
| 32.82 | 33.00 | 32.66 | 32.82 | +0.37% | |
| 32.73 | 32.95 | 32.70 | 32.70 | +0.49% | |
| 32.50 | 32.95 | 32.45 | 32.54 | +0.71% | |
| 32.24 | 32.40 | 32.08 | 32.31 | +0.25% | |
| 32.34 | 32.39 | 32.06 | 32.23 | -1.23% | |
| 32.49 | 32.64 | 32.26 | 32.63 | -0.49% | |
| 33.13 | 33.23 | 32.46 | 32.79 | -1.94% | |
| 33.10 | 33.60 | 33.08 | 33.44 | +1.33% | |
| 33.36 | 33.50 | 32.97 | 33.00 | -1.46% | |
| 33.84 | 33.91 | 33.41 | 33.49 | +0.03% | |
| 33.36 | 33.84 | 33.36 | 33.48 | +2.29% | |
| 33.06 | 33.12 | 32.68 | 32.73 | -0.70% | |
| 32.78 | 33.04 | 32.78 | 32.96 | +1.60% | |
| 32.73 | 32.74 | 32.34 | 32.44 | -0.86% | |
| 32.88 | 33.04 | 32.71 | 32.72 | -1.68% | |
| 33.32 | 33.37 | 33.20 | 33.28 | -0.39% | |
| 33.29 | 33.56 | 33.29 | 33.41 | -0.03% | |
| 33.06 | 33.50 | 33.05 | 33.42 | +1.64% | |
| 32.89 | 32.97 | 32.65 | 32.88 | -0.33% | |
| 32.37 | 33.06 | 32.31 | 32.99 | +3.13% | |
| 32.44 | 32.51 | 31.95 | 31.99 | -0.90% | |
| 32.56 | 32.63 | 32.22 | 32.28 | -0.80% | |
| 32.43 | 32.74 | 32.23 | 32.54 | -0.09% | |
| 32.78 | 32.92 | 32.45 | 32.57 | -0.37% | |
| 32.74 | 32.82 | 32.60 | 32.69 | -0.85% | |
| 33.24 | 33.37 | 32.96 | 32.97 | -1.49% | |
| 33.22 | 33.66 | 33.20 | 33.47 | +0.57% | |
| 33.10 | 33.40 | 33.05 | 33.28 | -0.21% | |
| 33.16 | 33.40 | 33.10 | 33.35 | +0.36% | |
| 32.83 | 33.60 | 32.76 | 33.23 | +2.40% | |
| 31.87 | 32.63 | 31.83 | 32.45 | -11.72% | |
| 36.50 | 36.91 | 36.22 | 36.76 | -0.70% | |
| 36.48 | 37.08 | 36.46 | 37.02 | +0.68% | |
| 36.62 | 36.85 | 36.49 | 36.77 | -0.14% | |
| 36.55 | 36.94 | 36.36 | 36.82 | +2.94% | |
| 35.81 | 36.05 | 35.75 | 35.77 | -0.03% | |
| 36.50 | 36.50 | 35.74 | 35.78 | -2.08% | |
| 36.55 | 36.69 | 36.42 | 36.54 | -0.38% | |
| 36.59 | 36.73 | 36.38 | 36.68 | +0.25% | |
| 36.76 | 36.76 | 36.43 | 36.59 | +0.27% | |
| 36.85 | 37.02 | 36.48 | 36.49 | -1.83% | |
| 36.59 | 37.51 | 36.59 | 37.17 | +1.75% | |
| 36.40 | 36.63 | 36.40 | 36.53 | +0.55% | |
| 36.38 | 36.53 | 36.27 | 36.33 | -0.03% | |
| 35.97 | 36.35 | 35.91 | 36.34 | +1.48% | |
| 35.68 | 36.04 | 35.55 | 35.81 | +1.24% | |
| 35.19 | 35.52 | 35.13 | 35.37 | +0.31% | |
| 34.74 | 35.29 | 34.69 | 35.26 | +0.14% | |
| 35.00 | 35.35 | 34.92 | 35.21 | +0.28% | |
| 35.69 | 35.70 | 35.01 | 35.11 | -1.71% | |
| 35.97 | 36.06 | 35.70 | 35.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNN chart for longer ranges.