Santen Pharmaceutical Co., Ltd. (SNPHY)
OTCMKTS
· Delayed Price · Currency is USD
10.07
+0.93 (10.18%)
Apr 23, 2025, 4:00 PM EDT
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.65 | 9.92 | 9.65 | 9.92 | - | -1.49% | 21,480 |
| Apr 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 3,485 |
| Apr 22, 2025 | 10.07 | 10.45 | 10.03 | 10.06 | 10.06 | 0.90% | 36,386 |
| Apr 21, 2025 | 9.87 | 10.17 | 9.87 | 9.97 | 9.97 | -1.19% | 19,782 |
| Apr 17, 2025 | 9.70 | 10.09 | 9.70 | 10.09 | 10.09 | 1.71% | 4,751 |
| Apr 16, 2025 | 10.15 | 10.15 | 9.39 | 9.92 | 9.92 | 4.37% | 20,964 |
| Apr 15, 2025 | 9.40 | 9.51 | 9.21 | 9.51 | 9.51 | 2.54% | 1,150 |
| Apr 14, 2025 | 9.27 | 9.27 | 8.91 | 9.27 | 9.27 | 0.87% | 5,335 |
| Apr 11, 2025 | 9.20 | 9.20 | 8.89 | 9.19 | 9.19 | -3.87% | 2,611 |
| Apr 10, 2025 | 9.41 | 9.56 | 9.14 | 9.56 | 9.56 | 3.02% | 14,806 |
| Apr 9, 2025 | 9.30 | 9.72 | 9.28 | 9.28 | 9.28 | -5.98% | 1,691 |
| Apr 8, 2025 | 9.33 | 9.87 | 9.33 | 9.87 | 9.87 | 0.66% | 2,826 |
| Apr 7, 2025 | 9.82 | 10.03 | 9.81 | 9.81 | 9.81 | 3.10% | 2,555 |
| Apr 4, 2025 | 9.72 | 9.91 | 9.41 | 9.51 | 9.51 | -0.21% | 3,401 |
| Apr 3, 2025 | 10.05 | 10.05 | 9.30 | 9.53 | 9.53 | -3.35% | 11,679 |
| Apr 2, 2025 | 9.50 | 9.86 | 9.50 | 9.86 | 9.86 | 3.35% | 3,092 |
| Apr 1, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.73% | 376 |
| Mar 31, 2025 | 9.33 | 9.47 | 9.33 | 9.47 | 9.47 | -1.91% | 4,397 |
| Mar 28, 2025 | 9.64 | 9.66 | 9.47 | 9.66 | 9.66 | 0.31% | 2,103 |
| Mar 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.77% | 327 |
| Mar 26, 2025 | 9.62 | 9.70 | 9.55 | 9.70 | 9.70 | 1.20% | 3,610 |
| Mar 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% | 756 |
| Mar 24, 2025 | 10.00 | 10.00 | 9.25 | 9.63 | 9.63 | -3.65% | 1,907 |
| Mar 21, 2025 | 9.66 | 9.99 | 9.47 | 9.99 | 9.99 | 2.57% | 28,744 |
| Mar 20, 2025 | 9.33 | 9.74 | 9.33 | 9.74 | 9.74 | 4.70% | 3,143 |
| Mar 19, 2025 | 9.29 | 9.63 | 9.29 | 9.30 | 9.30 | -2.18% | 20,702 |
| Mar 18, 2025 | 9.20 | 9.51 | 9.20 | 9.51 | 9.51 | 0.37% | 765 |
| Mar 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.61% | 529 |
| Mar 14, 2025 | 9.47 | 9.83 | 9.47 | 9.83 | 9.83 | 3.15% | 3,213 |
| Mar 13, 2025 | 9.54 | 9.54 | 9.17 | 9.53 | 9.53 | -1.45% | 747 |
| Mar 12, 2025 | 9.66 | 9.67 | 9.40 | 9.67 | 9.67 | 3.87% | 1,739 |
| Mar 11, 2025 | 9.51 | 9.52 | 9.22 | 9.31 | 9.31 | -2.00% | 3,776 |
| Mar 10, 2025 | 9.49 | 9.80 | 9.25 | 9.50 | 9.50 | 3.71% | 1,315 |
| Mar 7, 2025 | 9.52 | 9.88 | 9.16 | 9.16 | 9.16 | -1.98% | 3,959 |
| Mar 6, 2025 | 9.53 | 9.53 | 9.10 | 9.35 | 9.35 | -2.86% | 3,836 |
| Mar 5, 2025 | 9.23 | 9.96 | 9.23 | 9.62 | 9.62 | 2.61% | 3,833 |
| Mar 4, 2025 | 9.02 | 9.38 | 9.02 | 9.38 | 9.38 | 1.35% | 2,288 |
| Mar 3, 2025 | 9.31 | 9.61 | 9.01 | 9.25 | 9.25 | -0.05% | 8,565 |
| Feb 28, 2025 | 9.26 | 9.61 | 8.90 | 9.26 | 9.26 | -2.78% | 3,415 |
| Feb 27, 2025 | 9.45 | 9.52 | 9.45 | 9.52 | 9.52 | 0.47% | 900 |
| Feb 26, 2025 | 9.02 | 9.48 | 9.02 | 9.48 | 9.48 | 2.21% | 2,505 |
| Feb 25, 2025 | 9.53 | 9.55 | 9.27 | 9.27 | 9.27 | -3.24% | 4,233 |
| Feb 24, 2025 | 9.58 | 9.93 | 9.22 | 9.58 | 9.58 | -0.67% | 3,375 |
| Feb 21, 2025 | 9.62 | 9.65 | 9.39 | 9.65 | 9.65 | 2.17% | 11,852 |
| Feb 20, 2025 | 9.14 | 9.74 | 9.14 | 9.44 | 9.44 | 7.64% | 5,285 |
| Feb 19, 2025 | 9.50 | 9.50 | 8.77 | 8.77 | 8.77 | -1.24% | 3,660 |
| Feb 18, 2025 | 8.75 | 9.28 | 8.75 | 8.88 | 8.88 | -6.82% | 9,331 |
| Feb 14, 2025 | 9.15 | 9.53 | 8.75 | 9.53 | 9.53 | 8.17% | 3,593 |
| Feb 13, 2025 | 9.06 | 9.14 | 8.81 | 8.81 | 8.81 | 0.23% | 4,598 |
| Feb 12, 2025 | 8.65 | 9.04 | 8.65 | 8.79 | 8.79 | -3.41% | 5,241 |