Smith & Nephew PLC (SNNUF) stock
SNNUFOTCOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31Also trades as SNN
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$13.33+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E 18.6Yield –
Price history
Smith & Nephew share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.33
0.00% on the day
52-week range
$12.83 – $18.50
-27.9% from the high
Change over 52 weeks
-25.2%
From $17.83 on Oct 17, 2025
Average volume
466
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.33 | $13.33 | $13.33 | $13.33 | 0.00% | 0 |
| Oct 12, 2026 | $13.33 | $13.33 | $13.33 | $13.33 | +0.04% | 0 |
| Oct 5, 2026 | $12.83 | $13.33 | $12.83 | $13.33 | +0.95% | 4,144 |
| Sep 28, 2026 | $13.74 | $13.74 | $13.10 | $13.20 | -3.93% | 3,072 |
| Sep 21, 2026 | $15.48 | $15.48 | $13.74 | $13.74 | -11.24% | 786 |
| Sep 14, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Sep 8, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Aug 31, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Aug 24, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Aug 17, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Aug 10, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 0 |
| Aug 3, 2026 | $15.48 | $15.48 | $15.48 | $15.48 | +6.69% | 1,408 |
| Jul 27, 2026 | $15.10 | $15.75 | $14.51 | $14.51 | -3.91% | 1,473 |
| Jul 20, 2026 | $15.00 | $15.10 | $13.56 | $15.10 | +7.02% | 533 |
| Jul 13, 2026 | $13.62 | $15.59 | $13.27 | $14.11 | +7.71% | 24,910 |
| Jul 6, 2026 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jun 29, 2026 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jun 22, 2026 | $13.53 | $13.53 | $13.10 | $13.10 | -3.18% | 1,023 |
| Jun 15, 2026 | $15.10 | $15.10 | $13.53 | $13.53 | -10.40% | 4,590 |
| Jun 8, 2026 | $14.50 | $15.10 | $14.20 | $15.10 | +1.27% | 46,763 |
| Jun 1, 2026 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| May 26, 2026 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| May 18, 2026 | $14.95 | $14.95 | $14.91 | $14.91 | -0.27% | 1,849 |
| May 11, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| May 4, 2026 | $15.55 | $15.55 | $14.95 | $14.95 | -3.86% | 8,826 |
| Apr 27, 2026 | $16.18 | $16.18 | $15.55 | $15.55 | -3.89% | 1,000 |
| Apr 20, 2026 | $15.55 | $16.33 | $15.55 | $16.18 | +4.05% | 1,874 |
| Apr 13, 2026 | $16.90 | $16.90 | $15.55 | $15.55 | -5.76% | 8,543 |
| Apr 6, 2026 | $15.55 | $16.51 | $15.55 | $16.50 | +2.80% | 4,900 |
| Mar 30, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Mar 23, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Mar 16, 2026 | $16.50 | $16.50 | $16.05 | $16.05 | +3.22% | 3,700 |
| Mar 9, 2026 | $17.92 | $17.92 | $15.55 | $15.55 | -13.23% | 2,079 |
| Mar 2, 2026 | $18.40 | $18.40 | $17.92 | $17.92 | -2.61% | 206 |
| Feb 23, 2026 | $16.59 | $18.40 | $16.59 | $18.40 | +10.91% | 9,027 |
| Feb 17, 2026 | $16.55 | $17.49 | $16.55 | $16.59 | -7.32% | 2,120 |
| Feb 9, 2026 | $17.50 | $17.90 | $17.50 | $17.90 | +2.29% | 3,000 |
| Feb 2, 2026 | $17.05 | $17.50 | $17.05 | $17.50 | +2.64% | 250 |
| Jan 26, 2026 | $16.70 | $17.05 | $16.70 | $17.05 | +5.25% | 975 |
| Jan 20, 2026 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 0 |
| Jan 12, 2026 | $16.90 | $16.90 | $16.20 | $16.20 | -4.14% | 1,354 |
| Jan 5, 2026 | $16.50 | $16.90 | $16.50 | $16.90 | +2.42% | 1,340 |
| Dec 29, 2025 | $16.00 | $16.50 | $16.00 | $16.50 | +4.10% | 1,580 |
| Dec 22, 2025 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Dec 15, 2025 | $14.55 | $15.85 | $14.55 | $15.85 | +8.93% | 160 |
| Dec 8, 2025 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Dec 1, 2025 | $15.75 | $15.75 | $14.55 | $14.55 | -9.06% | 558 |
| Nov 24, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Nov 17, 2025 | $16.90 | $16.90 | $16.00 | $16.00 | -5.33% | 7,776 |
| Nov 10, 2025 | $16.28 | $16.94 | $16.24 | $16.90 | +4.97% | 4,664 |
| Nov 3, 2025 | $16.45 | $16.45 | $16.10 | $16.10 | -2.13% | 1,000 |
| Oct 27, 2025 | $16.94 | $18.26 | $16.45 | $16.45 | -2.89% | 1,863 |
| Oct 20, 2025 | $17.29 | $18.50 | $16.85 | $16.94 | -4.99% | 10,974 |
| Oct 13, 2025 | $17.83 | $17.83 | $17.83 | $17.83 | +0.68% | 100 |
| Oct 6, 2025 | $18.00 | $18.00 | $17.71 | $17.71 | +3.03% | 959 |
| Sep 29, 2025 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 22, 2025 | $18.25 | $18.25 | $16.56 | $17.19 | -5.81% | 17,590 |
| Sep 15, 2025 | $18.20 | $18.25 | $18.20 | $18.25 | +0.27% | 337 |
| Sep 8, 2025 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Sep 2, 2025 | $17.30 | $18.25 | $17.05 | $18.20 | +5.20% | 2,120 |
| Aug 25, 2025 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 0 |
| Aug 18, 2025 | $17.68 | $17.68 | $17.30 | $17.30 | -2.15% | 300 |
| Aug 11, 2025 | $17.68 | $17.68 | $17.68 | $17.68 | +0.03% | 0 |
| Aug 4, 2025 | $14.94 | $17.68 | $14.94 | $17.68 | +18.31% | 2,516 |
| Jul 28, 2025 | $14.94 | $14.94 | $14.94 | $14.94 | 0.00% | 0 |
| Jul 21, 2025 | $14.75 | $14.94 | $14.75 | $14.94 | +1.29% | 7,616 |
| Jul 14, 2025 | $14.60 | $14.75 | $14.60 | $14.75 | +1.03% | 505 |
| Jul 7, 2025 | $14.60 | $14.60 | $14.60 | $14.60 | -4.95% | 4,900 |
| Jun 30, 2025 | $15.58 | $15.58 | $15.36 | $15.36 | +5.71% | 5,100 |
| Jun 23, 2025 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Jun 16, 2025 | $14.53 | $14.53 | $14.53 | $14.53 | -3.84% | 1,636 |
| Jun 9, 2025 | $15.38 | $15.38 | $15.11 | $15.11 | -1.76% | 9,542 |
| Jun 2, 2025 | $14.21 | $15.38 | $14.15 | $15.38 | +8.23% | 8,950 |
| May 27, 2025 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| May 19, 2025 | $14.84 | $14.84 | $14.21 | $14.21 | -2.67% | 2,866 |
| May 12, 2025 | $14.33 | $14.60 | $14.33 | $14.60 | +1.92% | 700 |
| May 5, 2025 | $14.17 | $14.33 | $14.17 | $14.33 | +2.32% | 1,853 |
| Apr 28, 2025 | $13.14 | $14.00 | $13.14 | $14.00 | +6.54% | 1,460 |
| Apr 21, 2025 | $12.56 | $13.14 | $12.56 | $13.14 | +4.62% | 242 |
| Apr 14, 2025 | $12.55 | $12.56 | $12.55 | $12.56 | -12.35% | 1,757 |
| Apr 7, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | 0.00% | 0 |
| Mar 31, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | 0.00% | 0 |
| Mar 24, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | 0.00% | 0 |
| Mar 17, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | +4.52% | 2,662 |
| Mar 10, 2025 | $14.88 | $14.88 | $13.71 | $13.71 | -7.83% | 151 |
| Mar 3, 2025 | $14.75 | $15.34 | $14.60 | $14.88 | +6.25% | 3,229 |
| Feb 24, 2025 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Feb 18, 2025 | $13.94 | $14.00 | $13.94 | $14.00 | +11.38% | 995 |
| Feb 10, 2025 | $12.58 | $12.85 | $12.57 | $12.57 | -0.08% | 4,161 |
| Feb 3, 2025 | $12.80 | $12.80 | $12.58 | $12.58 | -1.72% | 352 |
| Jan 27, 2025 | $12.19 | $12.80 | $12.19 | $12.80 | +4.58% | 38,780 |
| Jan 21, 2025 | $13.15 | $13.15 | $12.24 | $12.24 | -4.75% | 1,748 |
| Jan 13, 2025 | $12.23 | $12.99 | $11.75 | $12.85 | +7.53% | 5,310 |
| Jan 6, 2025 | $12.21 | $12.21 | $11.95 | $11.95 | -6.49% | 60,373 |
| Dec 30, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | +7.49% | 200 |
| Dec 23, 2024 | $11.89 | $11.89 | $11.89 | $11.89 | -2.70% | 10,185 |
| Dec 16, 2024 | $12.15 | $12.22 | $12.13 | $12.22 | -0.33% | 32,169 |
| Dec 9, 2024 | $12.90 | $12.90 | $12.05 | $12.26 | -4.96% | 3,305 |
| Dec 2, 2024 | $12.92 | $12.92 | $12.90 | $12.90 | -0.15% | 750 |
| Nov 25, 2024 | $12.92 | $12.92 | $12.92 | $12.92 | +5.47% | 118 |
| Nov 18, 2024 | $12.18 | $12.25 | $12.18 | $12.25 | +0.62% | 2,248 |
| Nov 11, 2024 | $11.49 | $12.18 | $11.49 | $12.18 | +5.96% | 6,326 |
| Nov 4, 2024 | $14.33 | $14.33 | $11.49 | $11.49 | -19.82% | 800 |
| Oct 28, 2024 | $14.35 | $14.35 | $14.33 | $14.33 | -0.14% | 1,381 |
| Oct 21, 2024 | $14.05 | $14.75 | $14.05 | $14.35 | +2.14% | 1,790 |
| Oct 14, 2024 | $14.05 | $14.85 | $14.05 | $14.05 | 0.00% | 1,700 |
| Oct 7, 2024 | $15.16 | $15.16 | $13.00 | $14.05 | -7.32% | 43,600 |
| Sep 30, 2024 | $15.11 | $15.16 | $15.11 | $15.16 | +0.33% | 200 |
| Sep 23, 2024 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | 0 |
| Sep 16, 2024 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | 700 |
| Sep 9, 2024 | $15.70 | $15.70 | $15.11 | $15.11 | -2.52% | 1,400 |
| Sep 3, 2024 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 14,800 |
| Aug 26, 2024 | $15.00 | $15.50 | $15.00 | $15.50 | +3.33% | 1,500 |
| Aug 19, 2024 | $15.08 | $15.08 | $15.00 | $15.00 | -0.53% | 500 |
| Aug 12, 2024 | $14.83 | $15.08 | $14.83 | $15.08 | +1.69% | 6,400 |
| Aug 5, 2024 | $14.98 | $15.65 | $14.83 | $14.83 | -1.00% | 2,600 |
| Jul 29, 2024 | $14.23 | $15.00 | $12.82 | $14.98 | +5.27% | 7,100 |
| Jul 22, 2024 | $14.23 | $14.23 | $14.23 | $14.23 | 0.00% | 2,000 |
| Jul 15, 2024 | $13.80 | $14.23 | $13.80 | $14.23 | +3.12% | 200 |
| Jul 8, 2024 | $12.78 | $13.83 | $12.78 | $13.80 | +7.98% | 11,800 |
| Jul 1, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Jun 24, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 11,300 |
| Jun 17, 2024 | $12.68 | $12.78 | $12.10 | $12.78 | +1.83% | 5,300 |
| Jun 10, 2024 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 6,400 |
| Jun 3, 2024 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 500 |
| May 28, 2024 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 100 |
| May 20, 2024 | $12.81 | $12.81 | $12.55 | $12.55 | -2.03% | 300 |
| May 13, 2024 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| May 6, 2024 | $12.40 | $12.81 | $12.18 | $12.81 | +3.31% | 4,800 |
| Apr 29, 2024 | $12.80 | $12.80 | $12.33 | $12.40 | +6.35% | 62,100 |
| Apr 22, 2024 | $12.08 | $12.39 | $11.66 | $11.66 | -3.48% | 2,500 |
| Apr 15, 2024 | $12.07 | $12.08 | $11.71 | $12.08 | +0.08% | 3,200 |
| Apr 8, 2024 | $11.89 | $12.34 | $11.89 | $12.07 | +1.51% | 3,300 |
| Apr 1, 2024 | $12.31 | $12.42 | $11.89 | $11.89 | -3.41% | 3,200 |
| Mar 25, 2024 | $12.71 | $12.71 | $12.31 | $12.31 | -3.15% | 200 |
| Mar 18, 2024 | $13.32 | $13.32 | $12.71 | $12.71 | -4.58% | 3,600 |
| Mar 11, 2024 | $13.99 | $13.99 | $13.32 | $13.32 | 0.00% | 2,200 |
| Mar 4, 2024 | $13.32 | $13.32 | $13.32 | $13.32 | 0.00% | 0 |
| Feb 26, 2024 | $14.19 | $14.19 | $13.23 | $13.32 | -6.13% | 28,300 |
| Feb 20, 2024 | $13.45 | $14.19 | $13.45 | $14.19 | +5.50% | 700 |
| Feb 12, 2024 | $13.94 | $13.94 | $13.45 | $13.45 | -2.32% | 900 |
| Feb 5, 2024 | $14.03 | $14.25 | $13.77 | $13.77 | +1.92% | 2,900 |
| Jan 29, 2024 | $13.55 | $14.27 | $13.51 | $13.51 | -0.30% | 20,900 |
| Jan 22, 2024 | $13.70 | $13.70 | $13.55 | $13.55 | -1.09% | 400 |
| Jan 16, 2024 | $13.70 | $13.70 | $13.70 | $13.70 | -0.29% | 4,400 |
| Jan 8, 2024 | $13.40 | $13.91 | $13.40 | $13.74 | +1.85% | 11,000 |
| Jan 2, 2024 | $13.60 | $13.64 | $13.46 | $13.49 | -2.67% | 1,300 |
| Dec 26, 2023 | $14.29 | $14.29 | $13.11 | $13.86 | -1.56% | 2,100 |
| Dec 18, 2023 | $13.39 | $14.08 | $12.89 | $14.08 | +6.02% | 48,800 |
| Dec 11, 2023 | $13.06 | $13.90 | $13.06 | $13.28 | +0.38% | 5,300 |
| Dec 4, 2023 | $13.18 | $13.23 | $12.68 | $13.23 | +4.01% | 8,200 |
| Nov 27, 2023 | $12.56 | $13.44 | $12.56 | $12.72 | -4.14% | 2,600 |
| Nov 20, 2023 | $13.16 | $13.27 | $12.46 | $13.27 | +0.68% | 4,700 |
| Nov 13, 2023 | $12.00 | $13.18 | $12.00 | $13.18 | +11.60% | 3,700 |
| Nov 6, 2023 | $12.47 | $12.56 | $11.81 | $11.81 | -5.29% | 11,900 |
| Oct 30, 2023 | $11.40 | $12.47 | $10.80 | $12.47 | +15.46% | 19,400 |
| Oct 23, 2023 | $11.32 | $11.45 | $10.80 | $10.80 | -3.40% | 113,100 |
| Oct 16, 2023 | $11.67 | $11.67 | $11.18 | $11.18 | -2.61% | 800 |
| Oct 9, 2023 | $11.76 | $11.85 | $11.33 | $11.48 | -2.38% | 53,600 |
| Oct 2, 2023 | $11.98 | $11.98 | $11.71 | $11.76 | -5.69% | 4,300 |
| Sep 25, 2023 | $13.04 | $13.04 | $12.17 | $12.47 | -2.27% | 14,200 |
| Sep 18, 2023 | $13.63 | $13.63 | $12.61 | $12.76 | -6.38% | 1,400 |
| Sep 11, 2023 | $13.05 | $13.63 | $12.80 | $13.63 | +4.44% | 2,700 |
| Sep 5, 2023 | $13.41 | $13.54 | $12.88 | $13.05 | -1.06% | 1,600 |
| Aug 28, 2023 | $13.23 | $13.23 | $12.90 | $13.19 | +0.08% | 900 |
| Aug 21, 2023 | $13.28 | $13.28 | $13.18 | $13.18 | -0.75% | 2,500 |
| Aug 14, 2023 | $14.40 | $14.40 | $13.28 | $13.28 | -6.94% | 900 |
| Aug 7, 2023 | $14.05 | $14.27 | $13.91 | $14.27 | +1.57% | 11,100 |
| Jul 31, 2023 | $14.87 | $14.87 | $13.91 | $14.05 | -5.51% | 1,800 |
| Jul 24, 2023 | $14.87 | $15.45 | $14.87 | $14.87 | -1.26% | 1,400 |
| Jul 17, 2023 | $15.06 | $15.06 | $15.06 | $15.06 | 0.00% | 1,500 |
| Jul 10, 2023 | $14.98 | $15.06 | $14.66 | $15.06 | +0.40% | 5,400 |
| Jul 3, 2023 | $15.66 | $15.66 | $14.95 | $15.00 | -6.54% | 1,500 |
| Jun 26, 2023 | $15.20 | $16.05 | $15.20 | $16.05 | +8.67% | 1,100 |
| Jun 20, 2023 | $14.77 | $14.77 | $14.77 | $14.77 | 0.00% | 12,700 |
| Jun 12, 2023 | $14.73 | $14.77 | $14.73 | $14.77 | +0.27% | 300 |
| Jun 5, 2023 | $15.06 | $15.17 | $14.73 | $14.73 | -5.15% | 6,500 |
| May 30, 2023 | $14.84 | $15.53 | $14.84 | $15.53 | +5.65% | 1,400 |
| May 22, 2023 | $15.74 | $16.01 | $14.70 | $14.70 | -8.70% | 105,500 |
| May 15, 2023 | $16.26 | $16.26 | $16.10 | $16.10 | +3.87% | 600 |
| May 8, 2023 | $15.61 | $15.61 | $15.50 | $15.50 | -5.95% | 6,900 |
| May 1, 2023 | $16.25 | $16.74 | $16.25 | $16.48 | +1.73% | 2,800 |
| Apr 24, 2023 | $15.46 | $16.20 | $15.46 | $16.20 | +4.79% | 46,600 |
| Apr 17, 2023 | $15.46 | $15.46 | $15.46 | $15.46 | 0.00% | 0 |
| Apr 10, 2023 | $13.90 | $15.46 | $13.90 | $15.46 | +11.22% | 16,000 |
| Apr 3, 2023 | $13.64 | $13.90 | $13.64 | $13.90 | +1.91% | 52,500 |
| Mar 27, 2023 | $14.06 | $14.06 | $13.64 | $13.64 | -2.99% | 1,800 |
| Mar 20, 2023 | $13.92 | $14.06 | $13.92 | $14.06 | +1.01% | 200 |
| Mar 13, 2023 | $14.38 | $14.39 | $13.92 | $13.92 | -4.00% | 25,400 |
| Mar 6, 2023 | $14.23 | $14.50 | $14.14 | $14.50 | -0.48% | 5,300 |
| Feb 27, 2023 | $14.57 | $14.57 | $14.57 | $14.57 | 0.00% | 1,600 |
| Feb 21, 2023 | $14.40 | $14.68 | $14.40 | $14.57 | +4.82% | 3,500 |
| Feb 13, 2023 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Feb 6, 2023 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Jan 30, 2023 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 1,600 |
| Jan 23, 2023 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 1,700 |
| Jan 17, 2023 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Jan 9, 2023 | $13.50 | $13.90 | $13.50 | $13.90 | +2.96% | 300 |
| Jan 3, 2023 | $13.35 | $13.50 | $13.35 | $13.50 | +1.12% | 200 |
| Dec 27, 2022 | $13.00 | $13.35 | $13.00 | $13.35 | +2.69% | 39,600 |
| Dec 19, 2022 | $13.03 | $13.03 | $13.00 | $13.00 | -0.23% | 1,800 |
| Dec 12, 2022 | $13.15 | $13.15 | $13.00 | $13.03 | -0.91% | 500 |
| Dec 5, 2022 | $13.15 | $13.15 | $13.15 | $13.15 | +9.67% | 1,200 |
| Nov 28, 2022 | $11.99 | $11.99 | $11.99 | $11.99 | 0.00% | 300 |
| Nov 21, 2022 | $11.99 | $11.99 | $11.99 | $11.99 | 0.00% | 0 |
| Nov 14, 2022 | $11.99 | $11.99 | $11.99 | $11.99 | 0.00% | 17,600 |
| Nov 7, 2022 | $11.35 | $11.99 | $11.35 | $11.99 | +5.64% | 1,300 |
| Oct 31, 2022 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | 0 |
| Oct 24, 2022 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | 900 |
| Oct 17, 2022 | $11.19 | $11.35 | $11.19 | $11.35 | +1.43% | 8,900 |
| Oct 10, 2022 | $12.08 | $12.08 | $11.00 | $11.19 | -7.37% | 38,500 |
| Oct 3, 2022 | $11.70 | $12.08 | $11.56 | $12.08 | +3.25% | 5,500 |
| Sep 26, 2022 | $10.92 | $11.70 | $10.78 | $11.70 | +7.14% | 9,700 |
| Sep 19, 2022 | $12.85 | $12.85 | $10.76 | $10.92 | -15.02% | 21,100 |
| Sep 12, 2022 | $12.85 | $12.85 | $12.85 | $12.85 | +6.91% | 800 |
| Sep 6, 2022 | $12.02 | $12.02 | $12.02 | $12.02 | 0.00% | 5,900 |
| Aug 29, 2022 | $12.02 | $12.02 | $12.02 | $12.02 | 0.00% | 25,200 |
| Aug 22, 2022 | $12.10 | $12.10 | $12.02 | $12.02 | -0.66% | 5,700 |
| Aug 15, 2022 | $12.35 | $12.81 | $12.10 | $12.10 | -2.02% | 600 |
| Aug 8, 2022 | $13.17 | $13.17 | $12.35 | $12.35 | -3.52% | 5,200 |
| Aug 1, 2022 | $13.40 | $13.40 | $12.80 | $12.80 | -4.48% | 2,100 |
| Jul 25, 2022 | $13.40 | $13.40 | $13.40 | $13.40 | 0.00% | 9,100 |
| Jul 18, 2022 | $13.40 | $13.40 | $13.40 | $13.40 | -2.97% | 1,900 |
| Jul 11, 2022 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 14,600 |
| Jul 5, 2022 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 0 |
| Jun 27, 2022 | $15.05 | $15.05 | $13.81 | $13.81 | -4.16% | 8,300 |
| Jun 21, 2022 | $14.72 | $14.72 | $13.37 | $14.41 | +5.41% | 11,700 |
| Jun 13, 2022 | $13.84 | $14.81 | $13.67 | $13.67 | -11.23% | 2,100 |
| Jun 6, 2022 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 9,000 |
| May 31, 2022 | $16.37 | $16.37 | $15.40 | $15.40 | -3.27% | 800 |
| May 23, 2022 | $16.59 | $16.59 | $15.92 | $15.92 | +3.04% | 7,700 |
| May 16, 2022 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 600 |
| May 9, 2022 | $15.63 | $15.63 | $14.52 | $15.45 | -1.15% | 700 |
| May 2, 2022 | $15.63 | $15.63 | $15.63 | $15.63 | 0.00% | 0 |
| Apr 25, 2022 | $16.05 | $16.35 | $15.63 | $15.63 | -2.62% | 1,200 |
| Apr 18, 2022 | $15.07 | $16.05 | $15.07 | $16.05 | +6.50% | 500 |
| Apr 11, 2022 | $16.42 | $16.42 | $15.07 | $15.07 | -8.22% | 1,300 |
| Apr 4, 2022 | $15.46 | $16.42 | $15.46 | $16.42 | +6.21% | 11,900 |
| Mar 28, 2022 | $16.83 | $16.83 | $15.46 | $15.46 | -0.96% | 2,200 |
| Mar 21, 2022 | $16.00 | $16.88 | $15.61 | $15.61 | -2.44% | 10,400 |
| Mar 14, 2022 | $15.45 | $16.00 | $15.45 | $16.00 | +3.56% | 2,200 |
| Mar 7, 2022 | $17.10 | $17.10 | $15.45 | $15.45 | -9.65% | 16,100 |
| Feb 28, 2022 | $18.04 | $18.04 | $17.10 | $17.10 | -5.21% | 600 |
| Feb 22, 2022 | $16.61 | $18.04 | $16.61 | $18.04 | +8.61% | 300 |
| Feb 14, 2022 | $16.26 | $16.61 | $16.18 | $16.61 | +2.15% | 6,800 |
| Feb 7, 2022 | $16.26 | $16.26 | $16.26 | $16.26 | 0.00% | 0 |
| Jan 31, 2022 | $16.26 | $16.26 | $16.26 | $16.26 | 0.00% | 0 |
| Jan 24, 2022 | $16.26 | $16.26 | $16.26 | $16.26 | -2.63% | 500 |
| Jan 18, 2022 | $17.80 | $17.80 | $16.70 | $16.70 | -6.18% | 3,400 |
| Jan 10, 2022 | $17.88 | $17.88 | $17.80 | $17.80 | -0.45% | 100 |
| Jan 3, 2022 | $16.76 | $17.88 | $16.76 | $17.88 | +6.68% | 1,000 |
| Dec 27, 2021 | $16.76 | $16.76 | $16.76 | $16.76 | +2.51% | 900 |
| Dec 20, 2021 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 5,600 |
| Dec 13, 2021 | $15.63 | $16.79 | $15.63 | $16.35 | -0.79% | 11,600 |
| Dec 6, 2021 | $16.48 | $17.07 | $16.08 | $16.48 | 0.00% | 19,500 |
| Nov 29, 2021 | $16.18 | $16.48 | $16.11 | $16.48 | +1.85% | 500 |
| Nov 22, 2021 | $17.11 | $17.11 | $16.18 | $16.18 | -7.65% | 3,200 |
| Nov 15, 2021 | $17.81 | $17.81 | $17.11 | $17.52 | -1.63% | 2,300 |
| Nov 8, 2021 | $18.18 | $18.18 | $17.32 | $17.81 | -2.04% | 302,300 |
| Nov 1, 2021 | $17.52 | $18.57 | $17.52 | $18.18 | +3.77% | 2,600 |
| Oct 25, 2021 | $17.52 | $17.52 | $17.52 | $17.52 | 0.00% | 0 |
| Oct 18, 2021 | $17.03 | $17.52 | $17.03 | $17.52 | -0.17% | 1,200 |
| Oct 11, 2021 | $17.35 | $17.55 | $17.27 | $17.55 | -0.57% | 4,100 |
| Oct 4, 2021 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 0 |
| Sep 27, 2021 | $17.65 | $17.65 | $17.65 | $17.65 | +0.57% | 2,000 |
| Sep 20, 2021 | $18.39 | $18.90 | $17.55 | $17.55 | -4.57% | 1,600 |
| Sep 13, 2021 | $19.28 | $19.28 | $17.91 | $18.39 | -4.62% | 1,300 |
| Sep 7, 2021 | $19.28 | $19.28 | $19.28 | $19.28 | 0.00% | 0 |
| Aug 30, 2021 | $19.27 | $19.28 | $19.27 | $19.28 | +0.05% | 2,600 |
| Aug 23, 2021 | $19.27 | $19.27 | $18.55 | $19.27 | -1.23% | 3,000 |
| Aug 16, 2021 | $19.00 | $19.51 | $19.00 | $19.51 | -0.71% | 1,100 |
| Aug 9, 2021 | $19.15 | $19.65 | $19.15 | $19.65 | +2.29% | 12,300 |
| Aug 2, 2021 | $20.10 | $20.10 | $19.21 | $19.21 | -4.43% | 2,000 |
| Jul 26, 2021 | $21.33 | $22.31 | $19.90 | $20.10 | -5.77% | 337,000 |
| Jul 19, 2021 | $20.93 | $21.33 | $19.96 | $21.33 | +1.91% | 800 |
| Jul 12, 2021 | $21.83 | $21.83 | $20.93 | $20.93 | -7.27% | 13,700 |
| Jul 6, 2021 | $21.77 | $22.57 | $21.77 | $22.57 | +3.67% | 6,500 |
| Jun 28, 2021 | $21.03 | $21.77 | $21.03 | $21.77 | +4.01% | 1,900 |
| Jun 21, 2021 | $20.65 | $20.93 | $20.65 | $20.93 | -4.86% | 300 |
| Jun 14, 2021 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 1,100 |
| Jun 7, 2021 | $21.70 | $22.00 | $21.70 | $22.00 | +1.38% | 2,000 |
| Jun 1, 2021 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 300 |
| May 24, 2021 | $22.00 | $22.64 | $21.65 | $21.70 | -1.36% | 2,200 |
| May 17, 2021 | $21.30 | $22.00 | $20.10 | $22.00 | +3.29% | 2,400 |
| May 10, 2021 | $22.65 | $22.65 | $21.20 | $21.30 | -4.36% | 300 |
| May 3, 2021 | $21.50 | $22.27 | $21.50 | $22.27 | +3.58% | 4,900 |
| Apr 26, 2021 | $20.50 | $21.50 | $20.27 | $21.50 | +4.88% | 6,300 |
| Apr 19, 2021 | $19.35 | $20.82 | $19.35 | $20.50 | +5.94% | 1,200 |
| Apr 12, 2021 | $19.35 | $19.35 | $19.35 | $19.35 | +5.16% | 1,400 |
| Apr 5, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Mar 29, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 300 |
| Mar 22, 2021 | $19.33 | $19.33 | $18.40 | $18.40 | -4.81% | 300 |
| Mar 15, 2021 | $19.33 | $19.33 | $19.33 | $19.33 | 0.00% | 100 |
| Mar 8, 2021 | $19.15 | $19.33 | $19.15 | $19.33 | +0.94% | 1,200 |
| Mar 1, 2021 | $19.80 | $19.80 | $18.80 | $19.15 | -1.19% | 2,300 |
| Feb 22, 2021 | $21.47 | $21.47 | $19.38 | $19.38 | -9.73% | 690,000 |
| Feb 16, 2021 | $21.47 | $21.47 | $21.47 | $21.47 | 0.00% | 0 |
| Feb 8, 2021 | $21.43 | $21.80 | $21.32 | $21.47 | +0.19% | 26,500 |
| Feb 1, 2021 | $21.34 | $21.65 | $21.34 | $21.43 | -4.88% | 3,500 |
| Jan 25, 2021 | $22.25 | $22.53 | $22.25 | $22.53 | +1.26% | 700 |
| Jan 19, 2021 | $21.79 | $22.79 | $21.79 | $22.25 | +1.14% | 16,000 |
| Jan 11, 2021 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jan 4, 2021 | $21.26 | $22.00 | $21.26 | $22.00 | +3.48% | 1,500 |
| Dec 28, 2020 | $20.63 | $21.29 | $20.63 | $21.26 | +3.56% | 7,400 |
| Dec 21, 2020 | $20.53 | $20.53 | $20.53 | $20.53 | -2.00% | 6,600 |
| Dec 14, 2020 | $20.08 | $20.95 | $20.08 | $20.95 | +4.33% | 600 |
| Dec 7, 2020 | $20.48 | $20.55 | $20.08 | $20.08 | -0.10% | 13,900 |
| Nov 30, 2020 | $19.49 | $20.10 | $19.49 | $20.10 | +8.65% | 5,600 |
| Nov 23, 2020 | $19.93 | $19.93 | $18.50 | $18.50 | -7.18% | 2,000 |
| Nov 16, 2020 | $19.93 | $19.93 | $19.93 | $19.93 | -0.75% | 100 |
| Nov 9, 2020 | $20.50 | $20.50 | $20.08 | $20.08 | +7.09% | 1,800 |
| Nov 2, 2020 | $17.65 | $18.75 | $17.65 | $18.75 | +6.23% | 2,200 |
| Oct 26, 2020 | $18.84 | $18.84 | $17.65 | $17.65 | -9.39% | 700 |
| Oct 19, 2020 | $18.80 | $19.48 | $18.80 | $19.48 | +3.62% | 300 |
| Oct 12, 2020 | $19.85 | $19.85 | $18.80 | $18.80 | -5.29% | 300 |
| Oct 5, 2020 | $19.08 | $20.05 | $19.08 | $19.85 | +4.04% | 700 |
| Sep 28, 2020 | $19.08 | $19.08 | $19.08 | $19.08 | -5.78% | 700 |
| Sep 21, 2020 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Sep 14, 2020 | $20.27 | $20.50 | $20.25 | $20.25 | +1.61% | 2,400 |
| Sep 8, 2020 | $20.40 | $20.40 | $19.93 | $19.93 | -2.30% | 1,600 |
| Aug 31, 2020 | $20.43 | $20.75 | $20.40 | $20.40 | +2.10% | 2,800 |
| Aug 24, 2020 | $20.45 | $20.45 | $19.98 | $19.98 | -2.30% | 600 |
| Aug 17, 2020 | $20.50 | $20.70 | $20.05 | $20.45 | -0.24% | 14,500 |
| Aug 10, 2020 | $20.25 | $21.00 | $20.25 | $20.50 | +2.76% | 2,400 |
| Aug 3, 2020 | $19.80 | $19.95 | $19.80 | $19.95 | +0.76% | 2,500 |
| Jul 27, 2020 | $20.30 | $20.81 | $19.80 | $19.80 | +2.59% | 3,800 |
| Jul 20, 2020 | $19.30 | $19.30 | $19.30 | $19.30 | 0.00% | 0 |
| Jul 13, 2020 | $18.85 | $19.30 | $18.85 | $19.30 | +2.39% | 400 |
| Jul 6, 2020 | $19.90 | $19.90 | $18.85 | $18.85 | -5.28% | 700 |
| Jun 29, 2020 | $19.90 | $19.90 | $19.66 | $19.90 | 0.00% | 2,600 |
| Jun 22, 2020 | $19.95 | $19.95 | $19.90 | $19.90 | -0.25% | 400 |
| Jun 15, 2020 | $20.19 | $20.19 | $19.95 | $19.95 | -0.60% | 6,000 |
| Jun 8, 2020 | $21.80 | $21.80 | $20.07 | $20.07 | -7.94% | 1,600 |
| Jun 1, 2020 | $20.78 | $21.80 | $20.78 | $21.80 | +6.97% | 900 |
| May 26, 2020 | $20.02 | $20.93 | $20.02 | $20.38 | +1.80% | 9,000 |
| May 18, 2020 | $19.59 | $20.02 | $19.59 | $20.02 | +2.19% | 300 |
| May 11, 2020 | $19.70 | $19.70 | $19.59 | $19.59 | -0.56% | 10,300 |
| May 4, 2020 | $19.38 | $19.70 | $19.38 | $19.70 | +1.65% | 300 |
| Apr 27, 2020 | $19.38 | $19.38 | $19.38 | $19.38 | 0.00% | 0 |
| Apr 20, 2020 | $19.24 | $19.64 | $19.24 | $19.38 | +4.93% | 1,300 |
| Apr 13, 2020 | $16.34 | $19.34 | $16.34 | $18.47 | +13.04% | 4,700 |
| Apr 6, 2020 | $16.34 | $16.34 | $16.34 | $16.34 | 0.00% | 600 |
| Mar 30, 2020 | $17.95 | $18.00 | $16.34 | $16.34 | -6.25% | 3,300 |
| Mar 23, 2020 | $14.10 | $17.73 | $14.10 | $17.43 | +32.75% | 19,700 |
| Mar 16, 2020 | $16.26 | $16.26 | $13.13 | $13.13 | -19.25% | 1,100 |
| Mar 9, 2020 | $23.04 | $23.04 | $16.26 | $16.26 | -29.43% | 500 |
| Mar 2, 2020 | $22.35 | $23.04 | $22.24 | $23.04 | -2.70% | 400 |
| Feb 24, 2020 | $24.83 | $24.83 | $23.68 | $23.68 | -4.13% | 9,300 |
| Feb 18, 2020 | $24.30 | $25.50 | $24.30 | $24.70 | +1.65% | 23,400 |
| Feb 10, 2020 | $24.30 | $24.30 | $24.30 | $24.30 | +0.83% | 1,100 |
| Feb 3, 2020 | $23.95 | $24.10 | $23.95 | $24.10 | +0.63% | 200 |
| Jan 27, 2020 | $25.09 | $25.09 | $23.95 | $23.95 | -4.54% | 6,800 |
| Jan 21, 2020 | $24.00 | $25.09 | $24.00 | $25.09 | +4.54% | 400 |
| Jan 13, 2020 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Jan 6, 2020 | $24.10 | $24.18 | $24.00 | $24.00 | -0.41% | 800 |
| Dec 30, 2019 | $23.80 | $24.10 | $23.80 | $24.10 | +1.26% | 1,000 |
| Dec 23, 2019 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 0 |
| Dec 16, 2019 | $22.43 | $23.80 | $22.43 | $23.80 | +6.11% | 2,400 |
| Dec 9, 2019 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Dec 2, 2019 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Nov 25, 2019 | $20.74 | $22.43 | $20.74 | $22.43 | +8.15% | 200 |
| Nov 18, 2019 | $20.74 | $20.74 | $20.74 | $20.74 | 0.00% | 0 |
| Nov 11, 2019 | $20.80 | $20.80 | $20.74 | $20.74 | -3.49% | 300 |
| Nov 4, 2019 | $21.49 | $21.49 | $21.49 | $21.49 | 0.00% | 100 |
| Oct 28, 2019 | $21.49 | $21.49 | $21.49 | $21.49 | 0.00% | 0 |
| Oct 21, 2019 | $23.55 | $23.55 | $21.47 | $21.49 | -8.75% | 2,600 |
| Oct 14, 2019 | $22.60 | $23.55 | $22.60 | $23.55 | +4.20% | 300 |
| Oct 7, 2019 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | 0 |
| Sep 30, 2019 | $24.00 | $24.00 | $22.60 | $22.60 | -5.83% | 1,600 |
| Sep 23, 2019 | $23.98 | $24.00 | $23.98 | $24.00 | +0.08% | 300 |
| Sep 16, 2019 | $22.96 | $24.00 | $22.96 | $23.98 | +4.44% | 4,100 |
| Sep 9, 2019 | $23.90 | $23.90 | $22.96 | $22.96 | -3.93% | 11,700 |
| Sep 3, 2019 | $23.00 | $23.90 | $23.00 | $23.90 | +3.91% | 400 |
| Aug 26, 2019 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | 0 |
| Aug 19, 2019 | $22.64 | $23.00 | $22.64 | $23.00 | +1.59% | 17,400 |
| Aug 12, 2019 | $22.64 | $22.64 | $22.64 | $22.64 | 0.00% | 2,000 |
| Aug 5, 2019 | $22.64 | $22.64 | $22.64 | $22.64 | 0.00% | 3,700 |
| Jul 29, 2019 | $22.50 | $22.64 | $22.50 | $22.64 | +4.57% | 4,800 |
| Jul 22, 2019 | $21.65 | $21.65 | $21.65 | $21.65 | 0.00% | 100 |
| Jul 15, 2019 | $21.45 | $21.77 | $21.45 | $21.65 | +0.93% | 400 |
| Jul 8, 2019 | $21.98 | $21.98 | $21.45 | $21.45 | -2.41% | 4,100 |
| Jul 1, 2019 | $21.42 | $21.98 | $21.42 | $21.98 | +2.61% | 1,600 |
| Jun 24, 2019 | $21.42 | $21.42 | $21.42 | $21.42 | 0.00% | 0 |
| Jun 17, 2019 | $21.38 | $21.43 | $21.38 | $21.42 | -0.37% | 79,100 |
| Jun 10, 2019 | $20.87 | $21.85 | $20.87 | $21.50 | +3.02% | 3,900 |
| Jun 3, 2019 | $21.51 | $21.51 | $20.87 | $20.87 | +0.63% | 3,100 |
| May 28, 2019 | $20.74 | $20.74 | $20.74 | $20.74 | 0.00% | 100 |
| May 20, 2019 | $20.74 | $20.74 | $20.74 | $20.74 | 0.00% | 0 |
| May 13, 2019 | $20.40 | $20.74 | $20.40 | $20.74 | +1.67% | 500 |
| May 6, 2019 | $20.52 | $20.52 | $20.40 | $20.40 | -0.24% | 500 |
| Apr 29, 2019 | $19.60 | $20.45 | $19.60 | $20.45 | +4.34% | 200 |
| Apr 22, 2019 | $19.60 | $19.60 | $19.60 | $19.60 | 0.00% | 12,100 |
| Apr 15, 2019 | $19.60 | $19.60 | $19.60 | $19.60 | 0.00% | 0 |
| Apr 8, 2019 | $19.60 | $19.60 | $19.60 | $19.60 | 0.00% | 100 |
| Apr 1, 2019 | $19.95 | $20.08 | $19.60 | $19.60 | +1.19% | 2,100 |
| Mar 25, 2019 | $19.37 | $19.37 | $19.37 | $19.37 | 0.00% | 0 |
| Mar 18, 2019 | $19.37 | $19.37 | $19.37 | $19.37 | 0.00% | 0 |
| Mar 11, 2019 | $19.12 | $19.37 | $19.12 | $19.37 | +3.03% | 8,200 |
| Mar 4, 2019 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Feb 25, 2019 | $18.50 | $18.96 | $18.50 | $18.80 | +1.62% | 3,700 |
| Feb 19, 2019 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Feb 11, 2019 | $18.50 | $18.50 | $18.50 | $18.50 | -4.64% | 700 |
| Feb 4, 2019 | $18.50 | $20.00 | $18.50 | $19.40 | +4.86% | 3,500 |
| Jan 28, 2019 | $18.50 | $18.50 | $18.50 | $18.50 | +2.78% | 700 |
| Jan 22, 2019 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jan 14, 2019 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jan 7, 2019 | $18.16 | $18.16 | $17.87 | $18.00 | +1.12% | 394,500 |
| Dec 31, 2018 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 200 |
| Dec 24, 2018 | $17.65 | $17.80 | $17.65 | $17.80 | +0.85% | 200 |
| Dec 17, 2018 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 0 |
| Dec 10, 2018 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 1,400 |
| Dec 3, 2018 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 2,600 |
| Nov 26, 2018 | $17.65 | $17.65 | $17.65 | $17.65 | -1.62% | 1,100 |
| Nov 19, 2018 | $17.94 | $17.94 | $17.94 | $17.94 | 0.00% | 0 |
| Nov 12, 2018 | $18.10 | $18.10 | $17.70 | $17.94 | -0.88% | 1,000 |
| Nov 5, 2018 | $16.67 | $18.10 | $16.67 | $18.10 | +8.58% | 600 |
| Oct 29, 2018 | $16.67 | $16.67 | $16.67 | $16.67 | 0.00% | 100 |
| Oct 22, 2018 | $16.51 | $16.67 | $16.51 | $16.67 | +0.97% | 2,300 |
| Oct 15, 2018 | $16.55 | $16.55 | $16.51 | $16.51 | -1.73% | 3,600 |
| Oct 8, 2018 | $18.05 | $18.05 | $16.80 | $16.80 | -6.93% | 13,400 |
| Oct 1, 2018 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Sep 24, 2018 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Sep 17, 2018 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Sep 10, 2018 | $17.78 | $18.05 | $17.78 | $18.05 | +1.52% | 400 |
| Sep 4, 2018 | $17.78 | $17.78 | $17.78 | $17.78 | 0.00% | 0 |
| Aug 27, 2018 | $17.78 | $17.78 | $17.78 | $17.78 | +3.31% | 100 |
| Aug 20, 2018 | $17.21 | $17.21 | $17.21 | $17.21 | +1.24% | 300 |
| Aug 13, 2018 | $17.40 | $17.40 | $17.00 | $17.00 | -2.30% | 17,900 |
| Aug 6, 2018 | $17.40 | $17.55 | $17.40 | $17.40 | -2.25% | 1,900 |
| Jul 30, 2018 | $17.20 | $17.80 | $17.20 | $17.80 | +3.49% | 500 |
| Jul 23, 2018 | $17.09 | $17.20 | $17.09 | $17.20 | +0.64% | 600 |
| Jul 16, 2018 | $17.25 | $17.25 | $17.09 | $17.09 | -0.93% | 1,000 |
| Jul 9, 2018 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jul 2, 2018 | $18.23 | $18.23 | $17.25 | $17.25 | -5.38% | 200 |
| Jun 25, 2018 | $18.55 | $18.55 | $18.23 | $18.23 | -1.73% | 600 |
| Jun 18, 2018 | $17.90 | $18.55 | $17.90 | $18.55 | +3.63% | 12,200 |
| Jun 11, 2018 | $18.55 | $18.55 | $17.90 | $17.90 | -1.54% | 2,900 |
| Jun 4, 2018 | $17.80 | $18.18 | $17.80 | $18.18 | +2.13% | 20,100 |
| May 29, 2018 | $17.73 | $18.25 | $17.73 | $17.80 | +0.39% | 2,800 |
| May 21, 2018 | $17.73 | $17.73 | $17.73 | $17.73 | 0.00% | 0 |
| May 14, 2018 | $17.30 | $17.73 | $17.30 | $17.73 | +2.49% | 1,000 |
| May 7, 2018 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 0 |
| Apr 30, 2018 | $18.92 | $18.92 | $17.30 | $17.30 | -8.56% | 200 |
| Apr 23, 2018 | $19.15 | $19.15 | $18.92 | $18.92 | +1.18% | 5,500 |
| Apr 16, 2018 | $18.10 | $19.06 | $18.10 | $18.70 | +3.31% | 6,900 |
| Apr 9, 2018 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Apr 2, 2018 | $18.95 | $18.95 | $18.10 | $18.10 | -4.49% | 87,800 |
| Mar 26, 2018 | $18.75 | $18.95 | $18.75 | $18.95 | +4.81% | 122,100 |
| Mar 19, 2018 | $18.30 | $18.57 | $18.08 | $18.08 | -1.20% | 3,700 |
| Mar 12, 2018 | $17.35 | $18.30 | $17.35 | $18.30 | +5.48% | 900 |
| Mar 5, 2018 | $17.35 | $17.35 | $17.35 | $17.35 | -0.29% | 1,000 |
| Feb 26, 2018 | $17.50 | $17.56 | $17.40 | $17.40 | -0.57% | 500 |
| Feb 20, 2018 | $17.50 | $17.50 | $17.50 | $17.50 | -0.85% | 300 |
| Feb 12, 2018 | $17.05 | $17.65 | $17.05 | $17.65 | +2.74% | 26,500 |
| Feb 5, 2018 | $18.18 | $18.18 | $16.67 | $17.18 | -5.50% | 2,100 |
| Jan 29, 2018 | $18.25 | $18.25 | $18.18 | $18.18 | -0.38% | 700 |
| Jan 22, 2018 | $17.34 | $18.25 | $17.34 | $18.25 | +5.25% | 79,600 |
| Jan 16, 2018 | $17.05 | $17.34 | $17.05 | $17.34 | +0.93% | 3,100 |
| Jan 8, 2018 | $17.00 | $17.18 | $17.00 | $17.18 | +1.06% | 200 |
| Jan 2, 2018 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Dec 26, 2017 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Dec 18, 2017 | $16.98 | $17.55 | $16.98 | $17.00 | -4.01% | 3,800 |
| Dec 11, 2017 | $17.71 | $17.71 | $17.71 | $17.71 | 0.00% | 0 |
| Dec 4, 2017 | $17.71 | $17.71 | $17.71 | $17.71 | +0.97% | 200 |
| Nov 27, 2017 | $17.54 | $17.54 | $17.54 | $17.54 | 0.00% | 0 |
| Nov 20, 2017 | $17.54 | $17.54 | $17.54 | $17.54 | 0.00% | 0 |
| Nov 13, 2017 | $18.20 | $18.20 | $17.54 | $17.54 | -3.63% | 3,000 |
| Nov 6, 2017 | $18.20 | $18.20 | $18.20 | $18.20 | -3.19% | 1,900 |
| Oct 30, 2017 | $18.75 | $18.80 | $18.75 | $18.80 | +0.27% | 500 |
| Oct 23, 2017 | $18.75 | $18.75 | $18.75 | $18.75 | 0.00% | 0 |
| Oct 16, 2017 | $19.40 | $19.40 | $18.75 | $18.75 | -3.35% | 3,000 |
| Oct 9, 2017 | $17.98 | $19.40 | $17.98 | $19.40 | +7.90% | 2,600 |
| Oct 2, 2017 | $17.85 | $17.98 | $17.85 | $17.98 | +0.73% | 2,000 |
| Sep 25, 2017 | $18.45 | $18.45 | $17.51 | $17.85 | -3.25% | 3,300 |
| Sep 18, 2017 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Sep 11, 2017 | $18.58 | $18.58 | $18.45 | $18.45 | +0.93% | 600 |
| Sep 5, 2017 | $17.75 | $18.28 | $17.75 | $18.28 | +2.99% | 400 |
| Aug 28, 2017 | $17.30 | $17.82 | $17.30 | $17.75 | +2.60% | 2,900 |
| Aug 21, 2017 | $17.85 | $17.85 | $17.30 | $17.30 | 0.00% | 8,700 |
| Aug 14, 2017 | $17.05 | $17.30 | $17.05 | $17.30 | +1.47% | 800 |
| Aug 7, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 31, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 24, 2017 | $17.01 | $17.05 | $16.79 | $17.05 | +0.24% | 6,500 |
| Jul 17, 2017 | $17.00 | $17.19 | $17.00 | $17.01 | +0.12% | 7,600 |
| Jul 10, 2017 | $16.60 | $17.04 | $16.60 | $16.99 | +2.35% | 4,200 |
| Jul 3, 2017 | $17.32 | $17.32 | $16.60 | $16.60 | -4.16% | 1,000 |
| Jun 26, 2017 | $17.32 | $17.32 | $17.32 | $17.32 | 0.00% | 0 |
| Jun 19, 2017 | $17.47 | $17.47 | $17.32 | $17.32 | -0.86% | 400 |
| Jun 12, 2017 | $17.68 | $17.68 | $17.47 | $17.47 | -1.19% | 500 |
| Jun 5, 2017 | $17.68 | $17.68 | $17.68 | $17.68 | +1.09% | 6,700 |
| May 30, 2017 | $16.67 | $17.50 | $16.67 | $17.49 | +4.92% | 2,100 |
| May 22, 2017 | $16.67 | $16.67 | $16.67 | $16.67 | 0.00% | 0 |
| May 15, 2017 | $16.67 | $16.67 | $16.67 | $16.67 | 0.00% | 0 |
| May 8, 2017 | $16.20 | $16.67 | $16.20 | $16.67 | +2.90% | 49,400 |
| May 1, 2017 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 0 |
| Apr 24, 2017 | $15.65 | $16.20 | $15.65 | $16.20 | +3.51% | 200 |
| Apr 17, 2017 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Apr 10, 2017 | $15.23 | $15.65 | $15.23 | $15.65 | +2.76% | 200 |
| Apr 3, 2017 | $15.23 | $15.23 | $15.23 | $15.23 | 0.00% | 0 |
| Mar 27, 2017 | $15.23 | $15.23 | $15.23 | $15.23 | 0.00% | 0 |
| Mar 20, 2017 | $15.11 | $15.35 | $15.11 | $15.23 | +0.79% | 400 |
| Mar 13, 2017 | $14.80 | $15.11 | $14.80 | $15.11 | +2.09% | 1,400 |
| Mar 6, 2017 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 134,100 |
| Feb 27, 2017 | $14.85 | $14.85 | $14.80 | $14.80 | -0.34% | 200 |
| Feb 21, 2017 | $14.86 | $14.86 | $14.85 | $14.85 | -0.07% | 1,400 |
| Feb 13, 2017 | $14.88 | $14.88 | $14.86 | $14.86 | -0.13% | 200 |
| Feb 6, 2017 | $14.88 | $14.88 | $14.88 | $14.88 | 0.00% | 0 |
| Jan 30, 2017 | $14.65 | $15.28 | $14.65 | $14.88 | +1.57% | 300 |
| Jan 23, 2017 | $14.63 | $14.65 | $14.63 | $14.65 | +0.14% | 9,200 |
| Jan 17, 2017 | $14.63 | $14.63 | $14.63 | $14.63 | 0.00% | 0 |
| Jan 9, 2017 | $14.63 | $14.63 | $14.63 | $14.63 | +0.90% | 200 |
| Jan 3, 2017 | $14.60 | $14.60 | $14.50 | $14.50 | -1.36% | 2,300 |
| Dec 27, 2016 | $14.44 | $14.70 | $14.44 | $14.70 | +1.80% | 500 |
| Dec 19, 2016 | $14.44 | $14.44 | $14.44 | $14.44 | 0.00% | 0 |
| Dec 12, 2016 | $14.44 | $14.44 | $14.44 | $14.44 | +0.35% | 100 |
| Dec 5, 2016 | $14.00 | $14.39 | $14.00 | $14.39 | +2.79% | 2,400 |
| Nov 28, 2016 | $13.56 | $14.00 | $13.56 | $14.00 | +3.24% | 22,500 |
| Nov 21, 2016 | $13.40 | $13.56 | $13.20 | $13.56 | +2.73% | 1,900 |
| Nov 14, 2016 | $14.04 | $14.04 | $13.20 | $13.20 | -5.98% | 100 |
| Nov 7, 2016 | $14.04 | $14.04 | $14.04 | $14.04 | – | 0 |
Seasonality
SNNUF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 0.8% | -3.7% | 4.4% | 0.6% | 0.5% | -0.7% | 1.4% | -2.9% | -4.5% | 2.6% | 3.7% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 1 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 3.3% | 7.9% | -11.4% | -3.1% | -4.1% | -12.1% | 10.8% | 6.7% | -11.2% | -1.9% | ||
| 2025 | 0.2% | 9.4% | 4.0% | -2.3% | 1.5% | 9.6% | -4.1% | 15.8% | -0.6% | -4.3% | -2.7% | 3.1% |
| 2024 | 3.0% | -6.4% | -6.1% | 0.2% | 1.8% | 1.8% | 11.3% | 8.9% | -2.5% | -4.3% | -9.8% | -1.1% |
| 2023 | 4.1% | 4.8% | -4.8% | 18.8% | -8.4% | 8.2% | -7.4% | -11.3% | -5.5% | -12.3% | 24.4% | 3.1% |
| 2022 | -3.0% | 10.9% | -5.4% | -7.1% | 4.7% | -8.1% | -11.0% | -10.3% | -1.4% | -3.0% | 5.6% | 11.3% |
| 2021 | 6.0% | -14.0% | -5.1% | 18.3% | 0.9% | 0.3% | -7.7% | -4.1% | -7.7% | -0.7% | -8.0% | 4.0% |
| 2020 | 0.6% | -1.1% | -25.3% | 11.0% | 5.2% | -2.4% | -0.5% | 3.2% | -6.6% | -6.8% | 10.4% | 9.1% |
| 2019 | 3.9% | 0.0% | 4.7% | 2.3% | 5.8% | 3.3% | 5.7% | 1.6% | 4.3% | -9.9% | 4.4% | 6.1% |
| 2018 | 7.4% | -4.7% | 8.9% | -0.2% | -4.1% | 0.4% | -2.4% | -0.1% | 1.5% | -7.6% | 5.9% | 0.8% |
| 2017 | -0.3% | 1.4% | 3.8% | 6.4% | 2.9% | 3.9% | -1.6% | 3.8% | 0.8% | 6.1% | -6.7% | -3.1% |