Sanofi (SNY)
NASDAQ: SNY · Real-Time Price · USD
57.00
+0.35 (0.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 56.74 | 57.18 | 56.66 | 57.00 | 57.00 | 0.62% | 1,223,628 |
| Sep 25, 2024 | 57.40 | 57.49 | 56.43 | 56.65 | 56.65 | -1.68% | 1,376,591 |
| Sep 24, 2024 | 57.32 | 57.81 | 57.21 | 57.62 | 57.62 | 0.33% | 1,140,439 |
| Sep 23, 2024 | 57.75 | 57.85 | 57.27 | 57.43 | 57.43 | -0.35% | 1,587,008 |
| Sep 20, 2024 | 57.95 | 57.96 | 57.47 | 57.63 | 57.63 | -1.08% | 1,943,039 |
| Sep 19, 2024 | 57.80 | 58.30 | 57.53 | 58.26 | 58.26 | 1.37% | 1,408,886 |
| Sep 18, 2024 | 57.28 | 57.53 | 57.07 | 57.47 | 57.47 | 0.98% | 1,354,992 |
| Sep 17, 2024 | 57.33 | 57.37 | 56.69 | 56.91 | 56.91 | -0.73% | 1,905,294 |
| Sep 16, 2024 | 57.47 | 57.61 | 57.28 | 57.33 | 57.33 | 0.35% | 1,352,490 |
| Sep 13, 2024 | 57.12 | 57.30 | 56.94 | 57.13 | 57.13 | 0.67% | 2,186,160 |
| Sep 12, 2024 | 56.99 | 57.07 | 56.59 | 56.75 | 56.75 | -1.24% | 3,677,592 |
| Sep 11, 2024 | 58.10 | 58.15 | 57.35 | 57.46 | 57.46 | -1.15% | 1,645,322 |
| Sep 10, 2024 | 58.19 | 58.27 | 57.88 | 58.13 | 58.13 | -0.65% | 964,982 |
| Sep 9, 2024 | 58.08 | 58.71 | 57.98 | 58.51 | 58.51 | 1.35% | 907,902 |
| Sep 6, 2024 | 58.53 | 58.68 | 57.59 | 57.73 | 57.73 | -0.88% | 1,660,218 |
| Sep 5, 2024 | 58.59 | 58.73 | 58.15 | 58.24 | 58.24 | -0.50% | 1,319,779 |
| Sep 4, 2024 | 58.04 | 58.97 | 57.99 | 58.53 | 58.53 | 1.74% | 1,992,814 |
| Sep 3, 2024 | 57.79 | 57.93 | 57.36 | 57.53 | 57.53 | 2.26% | 3,561,970 |
| Aug 30, 2024 | 56.24 | 56.39 | 55.80 | 56.26 | 56.26 | -0.12% | 1,669,692 |
| Aug 29, 2024 | 56.20 | 56.36 | 55.98 | 56.33 | 56.33 | 0.39% | 1,338,701 |
| Aug 28, 2024 | 56.12 | 56.38 | 55.87 | 56.11 | 56.11 | -0.37% | 721,930 |
| Aug 27, 2024 | 56.36 | 56.56 | 56.16 | 56.32 | 56.32 | 0.09% | 936,245 |
| Aug 26, 2024 | 56.23 | 56.57 | 56.10 | 56.27 | 56.27 | 0.11% | 979,611 |
| Aug 23, 2024 | 55.72 | 56.32 | 55.56 | 56.21 | 56.21 | 1.77% | 2,181,368 |
| Aug 22, 2024 | 55.17 | 55.29 | 54.90 | 55.23 | 55.23 | 0.02% | 1,629,115 |
| Aug 21, 2024 | 55.00 | 55.40 | 54.89 | 55.22 | 55.22 | 0.80% | 1,911,594 |
| Aug 20, 2024 | 54.64 | 54.89 | 54.53 | 54.78 | 54.78 | 0.48% | 699,408 |
| Aug 19, 2024 | 54.19 | 54.68 | 54.13 | 54.52 | 54.52 | 0.83% | 1,362,582 |
| Aug 16, 2024 | 54.09 | 54.33 | 53.93 | 54.07 | 54.07 | 0.09% | 1,439,104 |
| Aug 15, 2024 | 53.69 | 54.12 | 53.50 | 54.02 | 54.02 | 0.92% | 1,327,328 |
| Aug 14, 2024 | 53.43 | 53.94 | 53.15 | 53.53 | 53.53 | -0.09% | 1,622,709 |
| Aug 13, 2024 | 52.92 | 53.58 | 52.91 | 53.58 | 53.58 | 2.68% | 1,527,775 |
| Aug 12, 2024 | 52.51 | 52.53 | 52.09 | 52.18 | 52.18 | -0.36% | 1,444,870 |
| Aug 9, 2024 | 52.30 | 52.77 | 52.23 | 52.37 | 52.37 | 0.50% | 1,874,677 |
| Aug 8, 2024 | 51.81 | 52.41 | 51.68 | 52.11 | 52.11 | 0.60% | 1,925,750 |
| Aug 7, 2024 | 51.39 | 52.18 | 51.30 | 51.80 | 51.80 | 1.55% | 1,720,274 |
| Aug 6, 2024 | 50.59 | 51.31 | 50.47 | 51.01 | 51.01 | -0.86% | 1,597,781 |
| Aug 5, 2024 | 52.04 | 52.17 | 51.43 | 51.45 | 51.45 | -3.02% | 1,848,925 |
| Aug 2, 2024 | 53.24 | 53.42 | 52.20 | 53.05 | 53.05 | 2.69% | 2,499,226 |
| Aug 1, 2024 | 51.08 | 51.74 | 50.91 | 51.66 | 51.66 | -0.29% | 2,249,829 |
| Jul 31, 2024 | 51.70 | 51.90 | 51.49 | 51.81 | 51.81 | 0.23% | 1,787,840 |
| Jul 30, 2024 | 51.93 | 51.95 | 51.37 | 51.69 | 51.69 | -0.77% | 1,889,150 |
| Jul 29, 2024 | 51.99 | 52.13 | 51.37 | 52.09 | 52.09 | -0.59% | 2,927,264 |
| Jul 26, 2024 | 52.67 | 52.85 | 52.37 | 52.40 | 52.40 | -1.32% | 1,994,568 |
| Jul 25, 2024 | 52.70 | 53.37 | 52.56 | 53.10 | 53.10 | 3.71% | 4,689,022 |
| Jul 24, 2024 | 50.48 | 51.27 | 50.35 | 51.20 | 51.20 | 1.53% | 2,122,264 |
| Jul 23, 2024 | 50.57 | 50.58 | 50.23 | 50.43 | 50.43 | -1.23% | 1,140,842 |
| Jul 22, 2024 | 50.97 | 51.27 | 50.87 | 51.06 | 51.06 | 0.87% | 2,560,797 |
| Jul 19, 2024 | 50.18 | 50.64 | 50.02 | 50.62 | 50.62 | 0.52% | 2,087,312 |
| Jul 18, 2024 | 50.38 | 50.57 | 50.22 | 50.36 | 50.36 | 0.30% | 3,366,093 |
| Jul 17, 2024 | 49.76 | 50.49 | 49.76 | 50.21 | 50.21 | 0.32% | 1,918,571 |
| Jul 16, 2024 | 50.02 | 50.24 | 49.85 | 50.05 | 50.05 | -0.20% | 1,531,545 |
| Jul 15, 2024 | 50.94 | 50.95 | 50.12 | 50.15 | 50.15 | -2.30% | 1,913,174 |
| Jul 12, 2024 | 51.39 | 51.76 | 51.21 | 51.33 | 51.33 | 0.23% | 1,616,311 |
| Jul 11, 2024 | 51.43 | 51.54 | 50.86 | 51.21 | 51.21 | 0.35% | 1,785,787 |
| Jul 10, 2024 | 50.36 | 51.08 | 50.32 | 51.03 | 51.03 | 1.92% | 3,369,284 |
| Jul 9, 2024 | 49.68 | 50.13 | 49.61 | 50.07 | 50.07 | -0.34% | 3,091,410 |
| Jul 8, 2024 | 50.13 | 50.37 | 49.94 | 50.24 | 50.24 | 1.17% | 2,636,525 |
| Jul 5, 2024 | 49.39 | 49.77 | 48.99 | 49.66 | 49.66 | 1.64% | 2,902,442 |
| Jul 3, 2024 | 48.72 | 49.26 | 48.51 | 48.86 | 48.86 | 0.66% | 1,662,340 |
| Jul 2, 2024 | 48.85 | 48.85 | 48.45 | 48.54 | 48.54 | -2.12% | 2,653,909 |
| Jul 1, 2024 | 49.38 | 49.67 | 49.24 | 49.59 | 49.59 | 2.21% | 3,045,372 |
| Jun 28, 2024 | 48.12 | 48.96 | 48.05 | 48.52 | 48.52 | 0.92% | 3,048,949 |
| Jun 27, 2024 | 48.40 | 48.42 | 47.85 | 48.08 | 48.08 | -0.52% | 1,097,152 |
| Jun 26, 2024 | 48.22 | 48.90 | 48.19 | 48.33 | 48.33 | -3.55% | 4,095,634 |
| Jun 25, 2024 | 48.57 | 50.27 | 48.48 | 50.11 | 50.11 | 2.33% | 3,156,276 |
| Jun 24, 2024 | 48.37 | 49.19 | 48.37 | 48.97 | 48.97 | 3.73% | 5,560,248 |
| Jun 21, 2024 | 47.00 | 47.28 | 46.51 | 47.21 | 47.21 | 0.77% | 4,986,733 |
| Jun 20, 2024 | 46.90 | 47.22 | 46.81 | 46.85 | 46.85 | -0.78% | 2,627,563 |
| Jun 18, 2024 | 47.58 | 47.59 | 47.16 | 47.22 | 47.22 | -0.15% | 2,947,770 |
| Jun 17, 2024 | 46.69 | 47.31 | 46.37 | 47.29 | 47.29 | 2.25% | 2,578,139 |
| Jun 14, 2024 | 46.80 | 46.85 | 45.90 | 46.25 | 46.25 | -2.69% | 3,797,354 |
| Jun 13, 2024 | 47.44 | 47.60 | 47.08 | 47.53 | 47.53 | -1.88% | 2,244,738 |
| Jun 12, 2024 | 48.48 | 48.94 | 48.16 | 48.44 | 48.44 | -0.14% | 1,966,036 |
| Jun 11, 2024 | 48.15 | 48.60 | 48.02 | 48.51 | 48.51 | -0.72% | 5,399,074 |
| Jun 10, 2024 | 48.24 | 48.86 | 48.11 | 48.86 | 48.86 | -0.24% | 3,570,027 |
| Jun 7, 2024 | 49.26 | 49.42 | 48.94 | 48.98 | 48.98 | -1.07% | 1,284,163 |
| Jun 6, 2024 | 49.09 | 49.60 | 49.03 | 49.51 | 49.51 | 0.77% | 1,065,211 |
| Jun 5, 2024 | 49.63 | 49.77 | 49.07 | 49.13 | 49.13 | -0.16% | 1,956,219 |
| Jun 4, 2024 | 49.58 | 49.73 | 49.04 | 49.21 | 49.21 | -0.08% | 1,512,396 |
| Jun 3, 2024 | 48.52 | 49.40 | 48.50 | 49.25 | 49.25 | 0.45% | 1,976,104 |
| May 31, 2024 | 48.14 | 49.07 | 48.11 | 49.03 | 49.03 | 2.51% | 2,096,334 |
| May 30, 2024 | 47.69 | 48.15 | 47.50 | 47.83 | 47.83 | 0.55% | 1,167,944 |
| May 29, 2024 | 47.26 | 47.59 | 47.19 | 47.57 | 47.57 | -0.77% | 1,150,644 |
| May 28, 2024 | 48.43 | 48.47 | 47.80 | 47.94 | 47.94 | -1.24% | 1,804,535 |
| May 24, 2024 | 48.69 | 48.85 | 48.44 | 48.54 | 48.54 | -0.94% | 1,423,816 |
| May 23, 2024 | 49.50 | 49.61 | 48.58 | 49.00 | 49.00 | -2.70% | 2,781,532 |
| May 22, 2024 | 48.71 | 50.59 | 48.65 | 50.36 | 50.36 | 2.88% | 2,119,999 |
| May 21, 2024 | 48.60 | 49.00 | 48.59 | 48.95 | 48.95 | 1.09% | 725,653 |
| May 20, 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 48.42 | -0.51% | 1,273,831 |
| May 17, 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 48.67 | -0.31% | 838,711 |
| May 16, 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 48.82 | -0.39% | 1,963,607 |
| May 15, 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 49.01 | -0.99% | 4,258,023 |
| May 14, 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 49.50 | -1.41% | 2,757,468 |
| May 13, 2024 | 49.82 | 50.31 | 49.76 | 50.21 | 50.21 | 1.89% | 1,254,461 |
| May 10, 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 49.28 | 1.21% | 1,062,734 |
| May 9, 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 48.69 | -2.81% | 1,122,012 |
| May 8, 2024 | 50.23 | 50.36 | 49.95 | 50.10 | 48.09 | 1.07% | 1,604,076 |
| May 7, 2024 | 49.42 | 49.82 | 49.35 | 49.57 | 47.58 | 0.49% | 1,243,281 |
| May 6, 2024 | 49.25 | 49.45 | 48.98 | 49.33 | 47.35 | 0.65% | 1,187,885 |