Santen Pharmaceutical Co., Ltd. (SNPHY)
OTCMKTS · Delayed Price · Currency is USD
12.67
+0.72 (6.03%)
Nov 9, 2026, 3:58 PM EST
SNPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.78 | 12.78 | 12.67 | 12.67 | 12.67 | 6.03% | 1,894 |
| Nov 6, 2026 | 12.02 | 12.02 | 11.92 | 11.95 | 11.95 | -5.61% | 2,727 |
| Nov 5, 2026 | 11.96 | 13.39 | 11.96 | 12.66 | 12.66 | 10.49% | 17,195 |
| Nov 4, 2026 | 11.61 | 11.61 | 11.46 | 11.46 | 11.46 | 1.07% | 731 |
| Nov 3, 2026 | 11.36 | 11.36 | 11.34 | 11.34 | 11.34 | -1.20% | 1,075 |
| Nov 2, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.47 | 2.15% | 198 |
| Oct 30, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4.21% | 492 |
| Oct 29, 2026 | 11.30 | 11.30 | 10.78 | 10.78 | 10.78 | -2.09% | 1,330 |
| Oct 28, 2026 | 10.77 | 11.11 | 10.77 | 11.01 | 11.01 | -1.61% | 1,450 |
| Oct 27, 2026 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | -1.73% | 520 |
| Oct 26, 2026 | 11.20 | 11.39 | 11.20 | 11.39 | 11.39 | 1.76% | 2,745 |
| Oct 23, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 3.90% | 241 |
| Oct 22, 2026 | 11.03 | 11.03 | 10.77 | 10.77 | 10.77 | -3.82% | 1,459 |
| Oct 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.43% | 524 |
| Oct 20, 2026 | 11.28 | 11.36 | 11.28 | 11.36 | 11.36 | 3.20% | 1,107 |
| Oct 19, 2026 | 11.34 | 11.34 | 11.01 | 11.01 | 11.01 | 1.01% | 3,025 |
| Oct 16, 2026 | 11.07 | 11.07 | 10.69 | 10.90 | 10.90 | 0.53% | 3,207 |
| Oct 15, 2026 | 10.84 | 11.25 | 10.84 | 10.84 | 10.84 | -0.64% | 1,602 |
| Oct 14, 2026 | 10.60 | 10.91 | 10.51 | 10.91 | 10.91 | -0.25% | 2,179 |
| Oct 13, 2026 | 10.76 | 10.94 | 10.76 | 10.94 | 10.94 | 5.88% | 1,433 |
| Oct 12, 2026 | 10.18 | 10.51 | 10.18 | 10.33 | 10.33 | -3.41% | 990 |
| Oct 9, 2026 | 10.24 | 10.70 | 10.24 | 10.70 | 10.70 | 0.42% | 10,196 |
| Oct 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.37% | 760 |
| Oct 7, 2026 | 10.59 | 10.69 | 10.59 | 10.69 | 10.69 | 4.50% | 983 |
| Oct 6, 2026 | 10.31 | 10.31 | 10.23 | 10.23 | 10.23 | -4.21% | 1,285 |
| Oct 5, 2026 | 10.52 | 10.68 | 10.52 | 10.68 | 10.68 | 1.23% | 2,557 |
| Oct 2, 2026 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | -5.13% | 2,121 |
| Oct 1, 2026 | 11.04 | 11.12 | 10.64 | 11.12 | 11.12 | 2.54% | 1,774 |
| Sep 30, 2026 | 10.62 | 10.85 | 10.62 | 10.85 | 10.85 | 2.85% | 3,255 |
| Sep 29, 2026 | 10.58 | 10.61 | 10.50 | 10.54 | 10.54 | -3.22% | 1,995 |
| Sep 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.40% | 623 |
| Sep 25, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 2.79% | 2,163 |
| Sep 24, 2026 | 10.51 | 10.85 | 10.51 | 10.75 | 10.75 | -1.01% | 2,966 |
| Sep 23, 2026 | 10.90 | 10.90 | 10.75 | 10.86 | 10.86 | -1.36% | 14,850 |
| Sep 22, 2026 | 10.69 | 11.01 | 10.69 | 11.01 | 11.01 | 0.64% | 6,477 |
| Sep 21, 2026 | 10.84 | 10.94 | 10.84 | 10.94 | 10.94 | -1.35% | 1,022 |
| Sep 18, 2026 | 10.74 | 11.09 | 10.74 | 11.09 | 11.09 | -3.06% | 1,083 |
| Sep 17, 2026 | 11.32 | 11.51 | 11.32 | 11.44 | 11.44 | 6.92% | 1,523 |
| Sep 16, 2026 | 11.08 | 11.55 | 10.70 | 10.70 | 10.70 | -4.21% | 1,359 |
| Sep 15, 2026 | 11.33 | 11.46 | 11.17 | 11.17 | 11.17 | -0.13% | 3,801 |
| Sep 14, 2026 | 11.10 | 11.19 | 11.10 | 11.19 | 11.19 | -0.75% | 2,579 |
| Sep 11, 2026 | 11.57 | 11.57 | 11.11 | 11.27 | 11.27 | 3.21% | 1,127 |
| Sep 10, 2026 | 11.36 | 11.36 | 10.92 | 10.92 | 10.92 | -6.47% | 1,324 |
| Sep 9, 2026 | 11.00 | 11.68 | 11.00 | 11.68 | 11.68 | 1.52% | 1,121 |
| Sep 8, 2026 | 11.84 | 11.84 | 11.26 | 11.50 | 11.50 | -1.96% | 4,384 |
| Sep 4, 2026 | 12.16 | 12.16 | 11.68 | 11.73 | 11.73 | -1.84% | 1,382 |
| Sep 3, 2026 | 12.09 | 12.09 | 11.95 | 11.95 | 11.95 | 6.41% | 1,169 |
| Sep 2, 2026 | 11.30 | 11.60 | 11.23 | 11.23 | 11.23 | -2.76% | 1,753 |
| Sep 1, 2026 | 11.26 | 11.79 | 11.26 | 11.55 | 11.55 | -3.84% | 1,671 |
| Aug 31, 2026 | 11.96 | 12.01 | 11.77 | 12.01 | 12.01 | 1.35% | 580 |