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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 49.86 | 50.37 | 49.71 | 50.37 | - | 0.48% | 1,435,242 |
Jul 24, 2025 | 50.27 | 50.49 | 50.00 | 50.13 | 50.13 | -0.06% | 1,466,455 |
Jul 23, 2025 | 49.43 | 50.40 | 49.43 | 50.16 | 50.16 | 2.89% | 2,231,281 |
Jul 22, 2025 | 48.15 | 48.82 | 48.14 | 48.75 | 48.75 | 1.71% | 1,269,763 |
Jul 21, 2025 | 48.08 | 48.30 | 47.89 | 47.93 | 47.93 | -0.81% | 1,236,844 |
Jul 18, 2025 | 48.65 | 48.67 | 48.00 | 48.32 | 48.32 | -0.68% | 1,652,894 |
Jul 17, 2025 | 48.10 | 48.65 | 48.03 | 48.65 | 48.65 | 0.27% | 1,738,733 |
Jul 16, 2025 | 48.41 | 48.75 | 48.32 | 48.52 | 48.52 | 0.83% | 1,615,775 |
Jul 15, 2025 | 48.75 | 48.75 | 47.87 | 48.12 | 48.12 | -0.89% | 1,496,741 |
Jul 14, 2025 | 48.56 | 48.80 | 48.45 | 48.55 | 48.55 | -0.12% | 1,471,432 |
Jul 11, 2025 | 48.64 | 48.75 | 48.39 | 48.61 | 48.61 | -1.48% | 1,207,451 |
Jul 10, 2025 | 48.92 | 49.43 | 48.86 | 49.34 | 49.34 | 1.04% | 2,218,975 |
Jul 9, 2025 | 48.72 | 49.02 | 48.60 | 48.83 | 48.83 | 1.35% | 2,308,744 |
Jul 8, 2025 | 48.06 | 48.79 | 47.99 | 48.18 | 48.18 | -0.29% | 2,426,937 |
Jul 7, 2025 | 48.23 | 48.52 | 48.08 | 48.32 | 48.32 | 0.04% | 2,305,572 |
Jul 3, 2025 | 48.70 | 48.81 | 48.26 | 48.30 | 48.30 | -2.05% | 1,555,600 |
Jul 2, 2025 | 48.98 | 49.37 | 48.89 | 49.31 | 49.31 | 0.53% | 2,127,497 |
Jul 1, 2025 | 48.19 | 49.17 | 48.15 | 49.05 | 49.05 | 1.53% | 1,602,908 |
Jun 30, 2025 | 48.43 | 48.55 | 47.99 | 48.31 | 48.31 | 0.96% | 1,745,855 |
Jun 27, 2025 | 48.28 | 48.44 | 47.64 | 47.85 | 47.85 | -1.08% | 2,683,579 |
Jun 26, 2025 | 48.31 | 48.46 | 48.09 | 48.37 | 48.37 | 1.19% | 1,928,174 |
Jun 25, 2025 | 48.15 | 48.15 | 47.56 | 47.80 | 47.80 | -1.28% | 1,598,316 |
Jun 24, 2025 | 48.45 | 48.93 | 48.39 | 48.42 | 48.42 | 0.50% | 2,425,656 |
Jun 23, 2025 | 47.64 | 48.26 | 47.63 | 48.18 | 48.18 | 0.67% | 1,415,741 |
Jun 20, 2025 | 48.07 | 48.11 | 47.45 | 47.86 | 47.86 | 0.50% | 5,607,556 |
Jun 18, 2025 | 47.91 | 48.03 | 47.42 | 47.62 | 47.62 | -1.24% | 2,783,185 |
Jun 17, 2025 | 48.98 | 49.11 | 48.18 | 48.22 | 48.22 | -2.41% | 2,144,599 |
Jun 16, 2025 | 50.02 | 50.18 | 49.33 | 49.41 | 49.41 | -0.52% | 1,946,030 |
Jun 13, 2025 | 49.46 | 50.30 | 49.32 | 49.67 | 49.67 | -2.28% | 2,303,893 |
Jun 12, 2025 | 50.16 | 51.04 | 50.03 | 50.83 | 50.83 | 2.27% | 1,947,580 |
Jun 11, 2025 | 49.86 | 50.06 | 49.60 | 49.70 | 49.70 | -0.36% | 1,579,498 |
Jun 10, 2025 | 49.93 | 50.16 | 49.83 | 49.88 | 49.88 | 0.26% | 1,184,864 |
Jun 9, 2025 | 49.92 | 50.14 | 49.71 | 49.75 | 49.75 | -1.43% | 1,797,910 |
Jun 6, 2025 | 49.97 | 50.56 | 49.96 | 50.47 | 50.47 | 1.43% | 1,737,574 |
Jun 5, 2025 | 49.91 | 50.09 | 49.51 | 49.76 | 49.76 | 0.53% | 1,887,378 |
Jun 4, 2025 | 49.37 | 49.77 | 49.37 | 49.50 | 49.50 | 0.63% | 1,392,345 |
Jun 3, 2025 | 49.01 | 49.55 | 48.70 | 49.19 | 49.19 | - | 3,576,483 |
Jun 2, 2025 | 48.99 | 49.31 | 48.82 | 49.19 | 49.19 | -0.36% | 2,120,976 |
May 30, 2025 | 49.91 | 49.92 | 48.59 | 49.37 | 49.37 | -5.69% | 4,670,843 |
May 29, 2025 | 52.18 | 52.41 | 51.88 | 52.35 | 52.35 | 0.69% | 2,236,590 |
May 28, 2025 | 52.18 | 52.38 | 51.80 | 51.99 | 51.99 | -0.76% | 3,469,075 |
May 27, 2025 | 52.90 | 53.03 | 52.29 | 52.39 | 52.39 | 0.79% | 1,925,566 |
May 23, 2025 | 51.86 | 52.37 | 51.80 | 51.98 | 51.98 | -1.01% | 1,833,762 |
May 22, 2025 | 52.53 | 52.87 | 52.39 | 52.51 | 52.51 | -0.74% | 1,716,590 |
May 21, 2025 | 53.16 | 53.36 | 52.81 | 52.90 | 52.90 | 0.02% | 1,460,584 |
May 20, 2025 | 52.75 | 53.00 | 52.52 | 52.89 | 52.89 | 1.17% | 1,216,156 |
May 19, 2025 | 51.65 | 52.29 | 51.61 | 52.28 | 52.28 | 1.16% | 1,500,932 |
May 16, 2025 | 50.96 | 51.71 | 50.94 | 51.68 | 51.68 | 1.61% | 2,724,304 |
May 15, 2025 | 50.04 | 50.87 | 49.86 | 50.86 | 50.86 | 3.35% | 2,416,642 |
May 14, 2025 | 50.22 | 50.32 | 48.62 | 49.21 | 49.21 | -1.50% | 2,810,614 |