Other US listings · SNNUF · stock
Smith & Nephew PLC (SNNUF) stock price history
Every Other US listings trading session of Smith & Nephew PLC from Apr 21, 2009 to Jul 17, 2026: 4,337 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNNUF adjusted close, 2009 to 2026
- $21.81
- All time high, 2020
- $18.22
- 52 week high, $13.10 low
- 4,337
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SNNUF key facts
- Smith & Nephew PLC (SNNUF) closed at $14.11 on Jul 17, 2026 on Other US listings.
- SNNUF's all time high close is $21.81, set on Feb 20, 2020; its all time low close is $5.12 on Apr 21, 2009.
- SNNUF's 52 week range is $13.10 to $18.22.
- SNNUF returned -1.9% over the year to Jul 17, 2026 and -23.8% over five years.
- Over ten years SNNUF returned +2%, +0.2% a year compounded.
- SNNUF's deepest drawdown was -55.3% from Feb 20, 2020 to Sep 27, 2022.
- DataCedar holds 4,337 daily sessions of SNNUF history from Apr 21, 2009, adjusted for splits and dividends, served by the API under a key.
SNNUF price chart, 2009 to 2026
SNNUF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | -9.3% |
| 6 months | -11.6% |
| Year to date | -10.5% |
| 1 year | -1.9% |
| 3 years | +0.7% |
| 5 years | -23.8% |
| 10 years | +1.7% |
| Since Apr 21, 2009 | +175.5% |
| Compound annual growth, 17.2 years | +6.1% |
SNNUF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.81 on Feb 20, 2020
- All time low close
- $5.12 on Apr 21, 2009
- 52 week high
- $18.22 on Oct 22, 2025
- 52 week low
- $13.10 on Jun 23, 2026
- Deepest drawdown
- -55.3% from Feb 20, 2020 to Sep 27, 2022, not yet recovered
- Best single session
- +19.6% on Dec 23, 2014
- Worst single session
- -21.1% on Mar 13, 2020
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2009
- 2.8×
- Best calendar year
- 2019, +36%
- Worst calendar year
- 2021, -20%
SNNUF 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. 2009 starts on Apr 21, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.25 | $18.12 | $13.10 | $14.11 | -13.2% | 128.3K | 135 |
| 2025 | $12.39 | $18.22 | $11.39 | $16.25 | +31.2% | 167.6K | 250 |
| 2024 | $12.82 | $15.07 | $11.14 | $12.39 | -5.2% | 333.3K | 252 |
| 2023 | $12.22 | $15.58 | $10.18 | $13.06 | +6.9% | 619.9K | 250 |
| 2022 | $14.94 | $16.08 | $9.73 | $12.22 | -18.2% | 317.4K | 251 |
| 2021 | $18.56 | $20.03 | $13.93 | $14.94 | -19.5% | 1.5M | 252 |
| 2020 | $20.61 | $21.81 | $11.23 | $18.56 | -8.8% | 180.6K | 253 |
| 2019 | $14.96 | $20.40 | $14.96 | $20.35 | +36.0% | 571.3K | 252 |
| 2018 | $14.29 | $16.10 | $13.88 | $14.96 | +4.7% | 429.9K | 251 |
| 2017 | $12.04 | $16.31 | $11.95 | $14.29 | +17.9% | 262.2K | 251 |
| 2016 | $14.16 | $14.32 | $10.88 | $12.12 | -18.2% | 1.9M | 252 |
| 2015 | $14.47 | $14.98 | $12.77 | $14.81 | +1.2% | 2.4M | 252 |
| 2014 | $10.79 | $15.27 | $10.79 | $14.63 | +35.6% | 183.2K | 252 |
| 2013 | $8.49 | $10.79 | $8.03 | $10.79 | +27.1% | 466.6K | 252 |
| 2012 | $7.22 | $8.58 | $6.87 | $8.49 | +17.6% | 291.2K | 250 |
| 2011 | $8.34 | $9.10 | $6.56 | $7.22 | -13.5% | 294.6K | 252 |
| 2010 | $7.88 | $8.34 | $6.80 | $8.34 | +5.9% | 992.7K | 252 |
| 2009 | $5.12 | $7.88 | $5.12 | $7.88 | n/a | 599.7K | 178 |
SNNUF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $14.11 | +7.7% |
| June 2026 | $13.10 | -12.1% |
| May 2026 | $14.91 | -4.1% |
| April 2026 | $15.55 | -3.1% |
| March 2026 | $16.05 | -11.4% |
| February 2026 | $18.12 | +7.9% |
| January 2026 | $16.79 | +3.3% |
| December 2025 | $16.25 | +3.1% |
| November 2025 | $15.76 | -2.7% |
| October 2025 | $16.20 | -4.3% |
| September 2025 | $16.93 | -0.6% |
| August 2025 | $17.04 | +15.8% |
About the SNNUF data
Daily bars. 4,337 sessions from Apr 21, 2009 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Apr 21, 2009, 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/SNNUF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SNNUF share price history
