Smith & Nephew plc
SNNNYSEHealthcare● Active
$30.34
$-0.27(-0.88%)
Market Cap$12.9B
P/E Ratio—
52W High$38.79
52W Low$28.4
Smith & Nephew plc（SNN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
snn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.27
Jul 2, 2021
-31.5% from here
5-Year Low5Y
$21.53
Oct 27, 2023
+40.9% from low
IPO Priceadj.
$8.25
Nov 16, 1999
+267.8% since IPO
1 Year Ago
$29.88
Jun 9, 2025
+1.5% in 1Y
5 Years Ago
$41.78
Jun 8, 2021
-27.4% in 5Y
10 Years Ago
$34.35
Jun 8, 2016
-11.7% in 10Y
Historical Price Data · SNN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.48 | $30.66 | $30.33 | $30.34 | $30.34 | 1.0M | -0.46% |
| Jun 5, 2026 | $30.96 | $31.08 | $30.59 | $30.61 | $30.61 | 1.8M | -1.13% |
| Jun 4, 2026 | $30.30 | $30.92 | $30.20 | $30.85 | $30.85 | 2.4M | +1.82% |
| Jun 3, 2026 | $29.45 | $30.00 | $29.44 | $29.93 | $29.93 | 1.4M | +1.63% |
| Jun 2, 2026 | $29.26 | $29.64 | $29.12 | $29.36 | $29.36 | 1.3M | +0.34% |
| Jun 1, 2026 | $29.64 | $29.68 | $29.27 | $29.48 | $29.48 | 595K | -0.54% |
| May 29, 2026 | $29.89 | $30.13 | $29.68 | $29.69 | $29.69 | 815K | -0.67% |
| May 28, 2026 | $29.67 | $30.00 | $29.64 | $29.77 | $29.77 | 975K | +0.34% |
| May 27, 2026 | $30.52 | $30.64 | $29.91 | $30.21 | $30.21 | 1.2M | -1.02% |
| May 26, 2026 | $30.74 | $30.77 | $30.38 | $30.43 | $30.43 | 1.5M | -1.01% |
| May 22, 2026 | $30.72 | $30.81 | $30.49 | $30.53 | $30.53 | 1.0M | -0.62% |
| May 21, 2026 | $30.69 | $30.91 | $30.47 | $30.76 | $30.76 | 722K | +0.23% |
| May 20, 2026 | $30.82 | $31.09 | $30.61 | $31.01 | $31.01 | 1.2M | +0.62% |
| May 19, 2026 | $30.79 | $31.15 | $30.48 | $30.84 | $30.84 | 1.4M | +0.16% |
| May 18, 2026 | $29.77 | $30.38 | $29.77 | $30.30 | $30.30 | 1.0M | +1.78% |
| May 15, 2026 | $29.75 | $29.89 | $29.54 | $29.54 | $29.54 | 796K | -0.71% |
| May 14, 2026 | $29.82 | $29.94 | $29.60 | $29.72 | $29.72 | 990K | -0.34% |
| May 13, 2026 | $29.61 | $30.06 | $29.61 | $29.82 | $29.82 | 1.5M | +0.71% |
| May 12, 2026 | $29.31 | $30.07 | $29.31 | $30.06 | $30.06 | 916K | +2.56% |
| May 11, 2026 | $29.69 | $29.75 | $29.08 | $29.10 | $29.10 | 1.4M | -1.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SNN
Jan 1 → Dec 31 · 6 years2026-7.8%$32.91 → $30.34
-7.8%
2025+32.5%$24.77 → $32.81
+32.5%
2024-8.4%$26.83 → $24.58
-8.4%
2023+1.1%$26.97 → $27.28
+1.1%
2022-22.4%$34.64 → $26.89
-22.4%
2021-18.6%$42.52 → $34.62
-18.6%
Best Year2025 · +32.5%
Worst Year2022 · -22.4%
Positive Years2 / 6
Avg Annual Return-3.9%
6Y Total Return-28.6%
6Y CAGR~-5.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SNN?
If you invested $1,000 in SNN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$883
Total Return-11.7%
CAGR~-1.2% / yr
Profit$-117
Based on Jun 8, 2016 · $34.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Smith & Nephew plc（SNN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SNN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SNN 历史股价FMP 日线复权 OHLCV