Santen Pharmaceutical Co., Ltd. (SNPHY)
OTCMKTS · Delayed Price · Currency is USD
10.54
-0.11 (-1.01%)
Oct 7, 2025, 3:08 PM EDT
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.82 | 10.82 | 10.01 | 10.54 | - | -1.00% | 295 |
| Oct 6, 2025 | 11.19 | 11.19 | 10.65 | 10.65 | 10.65 | -4.08% | 3,230 |
| Oct 3, 2025 | 11.35 | 11.35 | 11.10 | 11.10 | 11.10 | -5.93% | 735 |
| Oct 2, 2025 | 11.05 | 11.80 | 11.05 | 11.80 | 11.80 | 9.97% | 3,392 |
| Oct 1, 2025 | 11.17 | 11.17 | 10.73 | 10.73 | 10.73 | -4.79% | 1,280 |
| Sep 30, 2025 | 11.52 | 11.52 | 11.27 | 11.27 | 11.27 | 2.92% | 1,699 |
| Sep 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 305 |
| Sep 26, 2025 | 10.51 | 11.34 | 10.51 | 10.95 | 10.95 | 1.86% | 3,756 |
| Sep 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -5.78% | 172 |
| Sep 24, 2025 | 10.99 | 11.41 | 10.99 | 11.41 | 11.41 | 1.92% | 668 |
| Sep 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.06% | 388 |
| Sep 22, 2025 | 11.15 | 11.19 | 10.75 | 11.19 | 11.19 | 0.12% | 3,549 |
| Sep 19, 2025 | 10.95 | 11.18 | 10.95 | 11.18 | 11.18 | 2.52% | 823 |
| Sep 18, 2025 | 11.27 | 11.27 | 10.90 | 10.90 | 10.90 | -0.47% | 661 |
| Sep 17, 2025 | 11.43 | 11.44 | 10.81 | 10.95 | 10.95 | -2.82% | 13,520 |
| Sep 16, 2025 | 10.79 | 11.67 | 10.79 | 11.27 | 11.27 | 2.60% | 4,575 |
| Sep 15, 2025 | 10.97 | 11.25 | 10.97 | 10.98 | 10.98 | 0.96% | 35,073 |
| Sep 12, 2025 | 10.95 | 10.95 | 10.88 | 10.88 | 10.88 | -4.14% | 475 |
| Sep 11, 2025 | 11.64 | 11.64 | 11.27 | 11.35 | 11.35 | -2.07% | 1,653 |
| Sep 10, 2025 | 11.51 | 11.59 | 11.16 | 11.59 | 11.59 | 4.13% | 1,676 |
| Sep 9, 2025 | 11.35 | 11.69 | 11.13 | 11.13 | 11.13 | -1.50% | 813 |
| Sep 8, 2025 | 11.12 | 11.45 | 11.12 | 11.30 | 11.30 | 3.67% | 2,532 |
| Sep 5, 2025 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | -0.77% | 757 |
| Sep 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.24% | 413 |
| Sep 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.74% | 1,555 |
| Sep 2, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.70% | 2,621 |
| Aug 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.19% | 446 |
| Aug 28, 2025 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 3.82% | 2,502 |
| Aug 27, 2025 | 10.34 | 10.61 | 10.22 | 10.22 | 10.22 | -1.92% | 991 |
| Aug 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.20% | 1,514 |
| Aug 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -5.00% | 475 |
| Aug 22, 2025 | 10.63 | 10.99 | 10.63 | 10.99 | 10.99 | 4.67% | 455 |
| Aug 21, 2025 | 10.63 | 10.65 | 10.50 | 10.50 | 10.50 | -5.58% | 9,043 |
| Aug 20, 2025 | 11.16 | 11.16 | 10.75 | 11.12 | 11.12 | 1.55% | 6,258 |
| Aug 19, 2025 | 10.76 | 10.95 | 10.69 | 10.95 | 10.95 | 3.45% | 2,449 |
| Aug 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.42% | 2,979 |
| Aug 15, 2025 | 10.73 | 10.73 | 10.45 | 10.63 | 10.63 | 1.09% | 5,047 |
| Aug 14, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 1.45% | 15,610 |
| Aug 13, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.27% | 2,226 |
| Aug 12, 2025 | 9.95 | 10.33 | 9.94 | 10.14 | 10.14 | -2.64% | 5,076 |
| Aug 11, 2025 | 10.03 | 10.41 | 10.03 | 10.41 | 10.41 | 3.84% | 793 |
| Aug 8, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -4.98% | 10,770 |
| Aug 7, 2025 | 10.68 | 10.68 | 10.44 | 10.55 | 10.55 | -6.46% | 4,260 |
| Aug 6, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.71% | 174 |
| Aug 5, 2025 | 11.13 | 11.20 | 11.13 | 11.20 | 11.20 | -0.62% | 762 |
| Aug 4, 2025 | 11.19 | 11.31 | 11.19 | 11.27 | 11.27 | 2.19% | 2,185 |
| Aug 1, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 203 |
| Jul 31, 2025 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | -1.88% | 1,461 |
| Jul 30, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -3.35% | 340 |
| Jul 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 4.96% | 347 |