Santen Pharmaceutical Co., Ltd. (SNPHY)
OTCMKTS
· Delayed Price · Currency is USD
10.71
+0.76 (7.58%)
May 15, 2025, 2:36 PM EDT
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.34% | 3,917 |
| May 13, 2025 | 9.66 | 10.09 | 9.42 | 10.09 | 10.09 | 2.02% | 5,042 |
| May 12, 2025 | 9.63 | 9.89 | 9.63 | 9.89 | 9.89 | -1.74% | 1,768 |
| May 9, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.95% | 3,887 |
| May 8, 2025 | 10.06 | 10.06 | 9.97 | 9.97 | 9.97 | -1.82% | 876 |
| May 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.31% | 850 |
| May 6, 2025 | 10.68 | 10.68 | 9.96 | 10.29 | 10.29 | 0.49% | 1,888 |
| May 5, 2025 | 10.24 | 10.63 | 10.24 | 10.24 | 10.24 | -1.63% | 1,466 |
| May 2, 2025 | 9.97 | 10.41 | 9.78 | 10.41 | 10.41 | -0.10% | 2,737 |
| May 1, 2025 | 9.65 | 10.42 | 9.65 | 10.42 | 10.42 | 1.30% | 1,984 |
| Apr 30, 2025 | 10.19 | 10.29 | 9.85 | 10.29 | 10.29 | 7.15% | 3,382 |
| Apr 29, 2025 | 9.68 | 9.84 | 9.53 | 9.60 | 9.60 | -1.52% | 16,218 |
| Apr 28, 2025 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | -0.58% | 1,683 |
| Apr 25, 2025 | 9.81 | 10.18 | 9.81 | 9.81 | 9.81 | 2.46% | 1,223 |
| Apr 24, 2025 | 9.65 | 9.92 | 9.57 | 9.57 | 9.57 | -4.97% | 23,224 |
| 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 |