NYSE · SNN · stock
Smith & Nephew PLC (SNN) stock price history
Every NYSE trading session of Smith & Nephew PLC from Nov 16, 1999 to Sep 28, 2026: 6,756 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNN adjusted close, 1999 to 2026
- $43.77
- All time high, 2020
- $36.95
- 52 week high, $26.40 low
- 6,756
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
SNN key facts
- Smith & Nephew PLC (SNN) closed at $27.08 on Sep 28, 2026 on NYSE.
- SNN's all time high close is $43.77, set on Feb 20, 2020; its all time low close is $3.16 on May 19, 2000.
- SNN's 52 week range is $26.40 to $36.95.
- SNN returned -21.7% over the year to Sep 28, 2026 and -14.0% over five years.
- Over ten years SNN returned +2%, +0.2% a year compounded.
- SNN's deepest drawdown was -55.2% from Apr 2, 2008 to Dec 24, 2008.
- DataCedar holds 6,756 daily sessions of SNN history from Nov 16, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SNN price chart, 1999 to 2026
SNN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -9.9% |
| 6 months | -14.4% |
| Year to date | -16.9% |
| 1 year | -21.7% |
| 3 years | +18.2% |
| 5 years | -14.0% |
| 10 years | +2.4% |
| Since Nov 16, 1999 | +553.5% |
| Compound annual growth, 26.9 years | +7.2% |
SNN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.77 on Feb 20, 2020
- All time low close
- $3.16 on May 19, 2000
- 52 week high
- $36.95 on Oct 22, 2025
- 52 week low
- $26.40 on Sep 25, 2026
- Deepest drawdown
- -55.2% from Apr 2, 2008 to Dec 24, 2008, recovered Sep 16, 2013
- Best single session
- +15.4% on Mar 24, 2020
- Worst single session
- -13.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1999
- 6.5×
- Best calendar year
- 2009, +62%
- Worst calendar year
- 2008, -43%
SNN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Nov 16, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.42 | $36.54 | $26.40 | $27.08 | -16.2% | 235.3M | 185 |
| 2025 | $23.81 | $37.90 | $22.77 | $32.32 | +36.8% | 196.3M | 250 |
| 2024 | $25.07 | $30.19 | $22.51 | $23.62 | -7.3% | 217.2M | 252 |
| 2023 | $24.48 | $30.55 | $20.12 | $25.49 | +4.4% | 248.7M | 250 |
| 2022 | $30.61 | $32.41 | $19.52 | $24.41 | -20.2% | 238.4M | 251 |
| 2021 | $37.66 | $39.91 | $27.88 | $30.59 | -16.2% | 135.6M | 252 |
| 2020 | $41.00 | $44.30 | $22.10 | $36.51 | -10.4% | 145.5M | 253 |
| 2019 | $30.37 | $41.39 | $29.48 | $40.75 | +30.8% | 145M | 252 |
| 2018 | $28.63 | $32.95 | $26.84 | $31.14 | +8.9% | 160.1M | 251 |
| 2017 | $24.13 | $33.02 | $23.86 | $28.60 | +18.6% | 123.6M | 251 |
| 2016 | $27.37 | $28.16 | $21.62 | $24.12 | -13.9% | 112.5M | 252 |
| 2015 | $28.07 | $29.59 | $25.30 | $28.02 | -1.4% | 112.3M | 252 |
| 2014 | $21.57 | $31.01 | $21.43 | $28.42 | +30.4% | 110.7M | 252 |
| 2013 | $16.54 | $21.94 | $15.59 | $21.80 | +32.5% | 42.5M | 252 |
| 2012 | $14.15 | $16.57 | $13.19 | $16.45 | +17.4% | 47.3M | 250 |
| 2011 | $15.06 | $17.28 | $12.15 | $14.01 | -6.9% | 88.8M | 252 |
| 2010 | $14.65 | $15.26 | $11.73 | $15.05 | +4.1% | 61.7M | 252 |
| 2009 | $8.95 | $14.54 | $8.31 | $14.45 | +61.6% | 65.8M | 252 |
| 2008 | $15.89 | $18.96 | $8.38 | $8.95 | -43.1% | 92M | 253 |
| 2007 | $14.39 | $18.59 | $13.99 | $15.73 | +10.7% | 46M | 251 |
| 2006 | $12.62 | $14.72 | $9.92 | $14.21 | +14.2% | 53.8M | 251 |
| 2005 | $13.74 | $14.15 | $10.72 | $12.45 | -9.5% | 43.4M | 252 |
| 2004 | $11.03 | $15.67 | $10.63 | $13.76 | +24.6% | 43.2M | 252 |
| 2003 | $7.98 | $11.14 | $6.88 | $11.04 | +38.3% | 40.8M | 252 |
| 2002 | $7.72 | $8.35 | $6.08 | $7.98 | +2.3% | 11.8M | 252 |
| 2001 | $5.83 | $7.81 | $5.28 | $7.80 | +33.7% | 7.3M | 248 |
| 2000 | $4.13 | $5.85 | $3.14 | $5.83 | +41.0% | 9.6M | 252 |
| 1999 | $4.05 | $4.25 | $4.02 | $4.14 | n/a | 351.4K | 32 |
SNN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.08 | -5.8% |
| August 2026 | $28.76 | -8.9% |
| July 2026 | $31.56 | +9.5% |
| June 2026 | $28.81 | -3.0% |
| May 2026 | $29.69 | -4.0% |
| April 2026 | $30.93 | -2.7% |
| March 2026 | $31.78 | -12.6% |
| February 2026 | $36.35 | +8.1% |
| January 2026 | $33.63 | +4.1% |
| December 2025 | $32.32 | -1.4% |
| November 2025 | $32.78 | -9.6% |
| October 2025 | $36.27 | +2.3% |
About the SNN data
Daily bars. 6,756 sessions from Nov 16, 1999 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SNN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SNA Snap-on Inc
- SNAP Snap Inc
- SNDA Sonida Senior Living, INC.
- SNDR Schneider National, Inc.
- SNOW Snowflake Inc.
- SNUS$H Santander Holdings USA, Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series H
- SNUS$I Santander Holdings USA, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I
- SNX TD Synnex Corp.
Common questions
SNN share price history
