Santen Pharmaceutical Co., Ltd. (SNPHF)
OTCMKTS · Delayed Price · Currency is USD
9.51
-0.60 (-5.91%)
At close: Nov 25, 2025
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -5.91% | 62,682 |
| Oct 20, 2025 | 8.88 | 10.11 | 8.88 | 10.11 | 10.11 | -11.75% | 774 |
| Jun 11, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 1,000 |
| May 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 500 |
| May 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 5.71% | 210 |
| May 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.36% | 100 |
| Apr 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -6.99% | 224 |
| Dec 9, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | -5.53% | 299 |
| Dec 3, 2024 | 12.16 | 12.16 | 11.15 | 11.15 | 11.01 | 9.88% | 4,666 |
| Nov 19, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | -0.90% | 1,293 |
| Nov 18, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | -9.92% | 181 |
| Nov 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | -4.39% | 358 |
| Oct 23, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.75 | 4.32% | 3,570 |
| Oct 16, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | 2.67% | 123 |
| Oct 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -6.17% | 654 |
| Sep 26, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.57 | 1.58% | 378 |
| Sep 20, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.39 | 3.87% | 157 |
| Sep 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.97 | -2.86% | 121 |
| Aug 16, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.29 | -8.69% | 110 |
| Aug 6, 2024 | 12.46 | 12.64 | 12.46 | 12.64 | 12.36 | 14.20% | 200 |
| Jul 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.83 | 4.91% | 402 |
| Jul 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.32 | -1.14% | 405 |
| Jul 9, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.44 | 5.39% | 132 |
| Jul 2, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.91 | 3.33% | 935 |
| Jun 18, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.59 | -4.67% | 314 |
| Jun 6, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.06 | 1.88% | 154 |
| May 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.87 | -2.72% | 101 |
| May 13, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.15 | 0.64% | 120 |
| May 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.08 | 1.24% | 415 |
| May 9, 2024 | 10.18 | 10.38 | 10.18 | 10.18 | 9.96 | 1.43% | 1,300 |
| May 7, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.82 | 3.19% | 1,259 |
| May 3, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.51 | 5.03% | 846 |
| Apr 19, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.06 | -1.99% | 196 |
| Mar 15, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | -3.02% | 201 |
| Feb 29, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.53 | -8.09% | 121 |
| Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 5.75% | 100 |
| Feb 12, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.81 | 5.21% | 302 |
| Feb 8, 2024 | 9.77 | 9.77 | 9.53 | 9.53 | 9.32 | 4.02% | 260 |
| Feb 6, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.96 | -7.85% | 151 |
| Feb 1, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.72 | -0.90% | 235 |
| Jan 31, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.81 | -0.12% | 186 |
| Jan 23, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.82 | 0.58% | 605 |
| Jan 16, 2024 | 10.30 | 10.30 | 9.98 | 9.98 | 9.77 | -0.97% | 715 |
| Jan 8, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.86 | 2.88% | 663 |
| Jan 4, 2024 | 10.11 | 10.11 | 9.80 | 9.80 | 9.59 | -1.76% | 10,098 |
| Dec 26, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.76 | 1.55% | 3,563 |
| Dec 21, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.61 | 4.44% | 278 |
| Dec 20, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | -0.47% | 1,443 |
| Dec 18, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | -2.80% | 251 |