Advertisement
U.S. markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
47.83-0.46 (-0.95%)
At close: 04:00PM EDT
47.71 -0.12 (-0.25%)
After hours: 07:03PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202448.0448.1247.7447.8347.83961,200
Mar 15, 202448.3548.5148.0548.2948.291,267,100
Mar 14, 202448.4748.4747.8348.0948.091,050,400
Mar 13, 202448.3048.5348.1748.2448.24804,300
Mar 12, 202448.4048.4648.2048.4648.46741,700
Mar 11, 202448.4048.5048.1148.3548.35794,600
Mar 08, 202447.9948.2547.9848.2548.25828,200
Mar 07, 202448.0548.2647.8748.0648.06670,500
Mar 06, 202447.3347.7647.3047.6847.681,862,100
Mar 05, 202447.5647.7347.3547.5047.501,976,700
Mar 04, 202446.9747.3846.8447.1547.151,977,500
Mar 01, 202447.4447.5047.0847.2947.292,931,300
Feb 29, 202448.0448.1047.2747.8547.851,646,000
Feb 28, 202448.0748.9447.8648.0048.001,347,300
Feb 27, 202448.2548.3548.0948.2148.21948,600
Feb 26, 202448.8648.8948.1848.2048.201,207,100
Feb 23, 202448.3548.8248.2248.7748.771,144,500
Feb 22, 202447.8948.2347.7247.8047.802,068,400
Feb 21, 202447.0348.4347.0047.9247.922,003,500
Feb 20, 202447.4047.6846.8446.8546.852,320,700
Feb 16, 202446.2346.7046.0846.1846.182,336,700
Feb 15, 202446.2746.6446.2546.3946.391,931,400
Feb 14, 202445.6646.0145.5645.8045.802,606,500
Feb 13, 202446.2246.3445.5545.7545.752,405,200
Feb 12, 202446.2746.5446.1846.3446.341,872,300
Feb 09, 202446.5646.8146.3946.5046.502,694,200
Feb 08, 202446.1146.5946.0046.5646.563,265,500
Feb 07, 202447.2047.2346.8746.9246.921,518,000
Feb 06, 202446.5547.1446.4647.0647.063,757,000
Feb 05, 202447.1247.2046.6546.9546.952,169,700
Feb 02, 202448.0048.0447.2047.2347.232,296,700
Feb 01, 202448.5249.0448.2348.4148.413,197,100
Jan 31, 202451.0551.2649.8549.9049.902,249,200
Jan 30, 202450.3350.3950.0050.2550.251,060,900
Jan 29, 202450.1950.4749.9750.2850.281,111,200
Jan 26, 202450.1650.2749.8150.1450.141,036,200
Jan 25, 202449.9450.0549.5949.8849.882,884,200
Jan 24, 202450.6150.8049.8349.8949.892,119,500
Jan 23, 202450.0050.2949.7049.8949.893,693,200
Jan 22, 202451.2151.5250.8250.8350.832,076,400
Jan 19, 202451.2451.2750.9651.0351.031,689,700
Jan 18, 202451.0751.9050.9051.8851.881,244,500
Jan 17, 202451.9051.9351.4951.6451.641,120,900
Jan 16, 202451.7552.0051.5051.5651.561,498,400
Jan 12, 202452.3652.7952.2052.2152.211,479,000
Jan 11, 202452.3952.5051.9552.4852.482,200,500
Jan 10, 202451.9352.5251.9152.4152.412,084,400
Jan 09, 202451.9052.1251.7151.7651.762,062,100
Jan 08, 202451.4851.9951.4651.9951.991,550,200
Jan 05, 202450.9251.5950.8451.2151.211,905,400
Jan 04, 202450.6251.0950.5151.0151.011,207,500
Jan 03, 202450.0050.7849.8850.6150.611,466,000
Jan 02, 202449.3250.1149.3250.0050.001,102,900
Dec 29, 202349.5649.8949.4449.7349.73639,000
Dec 28, 202349.5549.9149.3749.3849.381,081,800
Dec 27, 202349.3550.0149.2549.7549.75979,700
Dec 26, 202348.7149.2048.5949.0849.08874,500
Dec 22, 202349.1749.4348.7048.7448.74979,100
Dec 21, 202348.7649.0848.6848.9548.951,054,900
Dec 20, 202348.8349.0648.1848.2148.211,487,200
Dec 19, 202348.6749.1348.6349.0649.061,130,500
Dec 18, 202348.4748.7948.2448.5448.541,551,900
Dec 15, 202347.9448.1247.4647.6847.681,745,600
Dec 14, 202348.3048.7548.1448.2448.242,726,700
Dec 13, 202347.2848.3647.2348.3048.302,214,800
Dec 12, 202347.5747.6247.2647.3347.331,093,300
Dec 11, 202347.2147.4846.9647.1547.151,916,400
Dec 08, 202346.2146.4846.1246.3246.321,334,100
Dec 07, 202345.7746.2045.3646.0646.061,947,000
Dec 06, 202346.2746.5545.9745.9845.981,441,500
Dec 05, 202346.5846.7746.3446.3446.341,423,300
Dec 04, 202346.7547.1546.6047.0247.021,468,700
Dec 01, 202346.5046.8646.2846.7246.721,162,300
Nov 30, 202346.1246.7946.0046.7546.751,518,800
Nov 29, 202346.9146.9546.4046.6046.601,087,100
Nov 28, 202346.9847.3946.9346.9846.981,144,100
Nov 27, 202347.6047.6847.2547.6547.651,490,500
Nov 24, 202347.0647.2947.0447.1847.18640,500
Nov 22, 202346.4046.4946.1146.4646.461,439,900
Nov 21, 202346.5446.8646.5246.5546.55895,200
Nov 20, 202346.6046.9346.4946.5046.501,055,800
Nov 17, 202346.7547.0246.5047.0247.021,284,600
Nov 16, 202346.0946.3645.9146.3546.351,784,800
Nov 15, 202345.3446.1945.1345.4245.422,373,200
Nov 14, 202345.6646.0745.6445.7345.731,665,700
Nov 13, 202345.3645.6645.1445.5245.522,289,500
Nov 10, 202346.0846.1445.3245.9245.922,625,300
Nov 09, 202346.2146.2345.4645.4745.473,271,400
Nov 08, 202345.8446.2445.6245.7845.781,750,600
Nov 07, 202345.0945.4145.0045.2445.241,364,000
Nov 06, 202345.6845.8045.1645.2445.242,300,900
Nov 03, 202345.5446.1545.2345.8045.802,379,500
Nov 02, 202346.9347.1046.1846.5146.513,873,200
Nov 01, 202345.5646.4145.5346.3346.332,884,100
Oct 31, 202345.5245.5745.0445.2545.254,674,200
Oct 30, 202344.4045.0044.0544.8644.864,807,800
Oct 27, 202344.8244.8342.6343.1343.1315,522,700
Oct 26, 202353.1553.7552.6653.3353.333,422,600
Oct 25, 202353.1453.4852.6453.0953.091,261,700
Oct 24, 202352.2152.4652.0752.3352.33915,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...