Sanofi (SNY)
NASDAQ: SNY · Real-Time Price · USD
50.37
+0.24 (0.48%)
At close: Jul 25, 2025, 4:00 PM
50.49
+0.12 (0.24%)
After-hours: Jul 25, 2025, 4:40 PM EDT

Sanofi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202549.8650.3749.7150.37-0.48%1,435,242
Jul 24, 202550.2750.4950.0050.1350.13-0.06%1,466,455
Jul 23, 202549.4350.4049.4350.1650.162.89%2,231,281
Jul 22, 202548.1548.8248.1448.7548.751.71%1,269,763
Jul 21, 202548.0848.3047.8947.9347.93-0.81%1,236,844
Jul 18, 202548.6548.6748.0048.3248.32-0.68%1,652,894
Jul 17, 202548.1048.6548.0348.6548.650.27%1,738,733
Jul 16, 202548.4148.7548.3248.5248.520.83%1,615,775
Jul 15, 202548.7548.7547.8748.1248.12-0.89%1,496,741
Jul 14, 202548.5648.8048.4548.5548.55-0.12%1,471,432
Jul 11, 202548.6448.7548.3948.6148.61-1.48%1,207,451
Jul 10, 202548.9249.4348.8649.3449.341.04%2,218,975
Jul 9, 202548.7249.0248.6048.8348.831.35%2,308,744
Jul 8, 202548.0648.7947.9948.1848.18-0.29%2,426,937
Jul 7, 202548.2348.5248.0848.3248.320.04%2,305,572
Jul 3, 202548.7048.8148.2648.3048.30-2.05%1,555,600
Jul 2, 202548.9849.3748.8949.3149.310.53%2,127,497
Jul 1, 202548.1949.1748.1549.0549.051.53%1,602,908
Jun 30, 202548.4348.5547.9948.3148.310.96%1,745,855
Jun 27, 202548.2848.4447.6447.8547.85-1.08%2,683,579
Jun 26, 202548.3148.4648.0948.3748.371.19%1,928,174
Jun 25, 202548.1548.1547.5647.8047.80-1.28%1,598,316
Jun 24, 202548.4548.9348.3948.4248.420.50%2,425,656
Jun 23, 202547.6448.2647.6348.1848.180.67%1,415,741
Jun 20, 202548.0748.1147.4547.8647.860.50%5,607,556
Jun 18, 202547.9148.0347.4247.6247.62-1.24%2,783,185
Jun 17, 202548.9849.1148.1848.2248.22-2.41%2,144,599
Jun 16, 202550.0250.1849.3349.4149.41-0.52%1,946,030
Jun 13, 202549.4650.3049.3249.6749.67-2.28%2,303,893
Jun 12, 202550.1651.0450.0350.8350.832.27%1,947,580
Jun 11, 202549.8650.0649.6049.7049.70-0.36%1,579,498
Jun 10, 202549.9350.1649.8349.8849.880.26%1,184,864
Jun 9, 202549.9250.1449.7149.7549.75-1.43%1,797,910
Jun 6, 202549.9750.5649.9650.4750.471.43%1,737,574
Jun 5, 202549.9150.0949.5149.7649.760.53%1,887,378
Jun 4, 202549.3749.7749.3749.5049.500.63%1,392,345
Jun 3, 202549.0149.5548.7049.1949.19-3,576,483
Jun 2, 202548.9949.3148.8249.1949.19-0.36%2,120,976
May 30, 202549.9149.9248.5949.3749.37-5.69%4,670,843
May 29, 202552.1852.4151.8852.3552.350.69%2,236,590
May 28, 202552.1852.3851.8051.9951.99-0.76%3,469,075
May 27, 202552.9053.0352.2952.3952.390.79%1,925,566
May 23, 202551.8652.3751.8051.9851.98-1.01%1,833,762
May 22, 202552.5352.8752.3952.5152.51-0.74%1,716,590
May 21, 202553.1653.3652.8152.9052.900.02%1,460,584
May 20, 202552.7553.0052.5252.8952.891.17%1,216,156
May 19, 202551.6552.2951.6152.2852.281.16%1,500,932
May 16, 202550.9651.7150.9451.6851.681.61%2,724,304
May 15, 202550.0450.8749.8650.8650.863.35%2,416,642
May 14, 202550.2250.3248.6249.2149.21-1.50%2,810,614