New Zealand markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.93-0.67 (-1.44%)
At close: 04:00PM EDT
45.93 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202445.9846.1645.8345.9345.931,693,900
11 Apr 202447.4047.4546.2946.6046.601,217,900
10 Apr 202447.3847.4546.9647.1347.132,947,000
09 Apr 202447.1447.5947.0747.5347.533,324,800
08 Apr 202447.3347.3947.1047.1547.151,510,800
05 Apr 202446.9447.3846.8947.2547.251,289,300
04 Apr 202448.6748.6747.8047.8047.801,757,500
03 Apr 202448.0048.2547.7847.9647.961,362,600
02 Apr 202448.2148.2247.6847.7047.701,305,800
01 Apr 202449.0749.0748.0148.2948.291,297,700
28 Mar 202449.2549.4548.3048.6048.602,415,300
27 Mar 202449.6749.8549.5349.5449.542,529,800
26 Mar 202449.1949.8349.1649.7549.753,615,200
25 Mar 202448.2350.5048.2049.4449.443,649,400
22 Mar 202448.1648.2747.8448.0748.072,333,100
21 Mar 202447.4047.8247.3847.7347.731,581,000
20 Mar 202447.3348.3047.2448.2348.23990,400
19 Mar 202447.3247.5447.2347.4847.48633,700
18 Mar 202448.0448.1247.7447.8347.83961,200
15 Mar 202448.3548.5148.0548.2948.291,267,100
14 Mar 202448.4748.4747.8348.0948.091,050,400
13 Mar 202448.3048.5348.1748.2448.24804,300
12 Mar 202448.4048.4648.2048.4648.46741,700
11 Mar 202448.4048.5048.1148.3548.35794,600
08 Mar 202447.9948.2547.9848.2548.25828,200
07 Mar 202448.0548.2647.8748.0648.06670,500
06 Mar 202447.3347.7647.3047.6847.681,862,100
05 Mar 202447.5647.7347.3547.5047.501,976,700
04 Mar 202446.9747.3846.8447.1547.151,977,500
01 Mar 202447.4447.5047.0847.2947.292,931,300
29 Feb 202448.0448.1047.2747.8547.851,646,000
28 Feb 202448.0748.9447.8648.0048.001,347,300
27 Feb 202448.2548.3548.0948.2148.21948,600
26 Feb 202448.8648.8948.1848.2048.201,207,100
23 Feb 202448.3548.8248.2248.7748.771,144,500
22 Feb 202447.8948.2347.7247.8047.802,068,400
21 Feb 202447.0348.4347.0047.9247.922,003,500
20 Feb 202447.4047.6846.8446.8546.852,320,700
16 Feb 202446.2346.7046.0846.1846.182,336,700
15 Feb 202446.2746.6446.2546.3946.391,931,400
14 Feb 202445.6646.0145.5645.8045.802,606,500
13 Feb 202446.2246.3445.5545.7545.752,405,200
12 Feb 202446.2746.5446.1846.3446.341,872,300
09 Feb 202446.5646.8146.3946.5046.502,694,200
08 Feb 202446.1146.5946.0046.5646.563,265,500
07 Feb 202447.2047.2346.8746.9246.921,518,000
06 Feb 202446.5547.1446.4647.0647.063,757,000
05 Feb 202447.1247.2046.6546.9546.952,169,700
02 Feb 202448.0048.0447.2047.2347.232,296,700
01 Feb 202448.5249.0448.2348.4148.413,197,100
31 Jan 202451.0551.2649.8549.9049.902,249,200
30 Jan 202450.3350.3950.0050.2550.251,060,900
29 Jan 202450.1950.4749.9750.2850.281,111,200
26 Jan 202450.1650.2749.8150.1450.141,036,200
25 Jan 202449.9450.0549.5949.8849.882,884,200
24 Jan 202450.6150.8049.8349.8949.892,119,500
23 Jan 202450.0050.2949.7049.8949.893,693,200
22 Jan 202451.2151.5250.8250.8350.832,076,400
19 Jan 202451.2451.2750.9651.0351.031,689,700
18 Jan 202451.0751.9050.9051.8851.881,244,500
17 Jan 202451.9051.9351.4951.6451.641,120,900
16 Jan 202451.7552.0051.5051.5651.561,498,400
12 Jan 202452.3652.7952.2052.2152.211,479,000
11 Jan 202452.3952.5051.9552.4852.482,200,500
10 Jan 202451.9352.5251.9152.4152.412,084,400
09 Jan 202451.9052.1251.7151.7651.762,062,100
08 Jan 202451.4851.9951.4651.9951.991,550,200
05 Jan 202450.9251.5950.8451.2151.211,905,400
04 Jan 202450.6251.0950.5151.0151.011,207,500
03 Jan 202450.0050.7849.8850.6150.611,466,000
02 Jan 202449.3250.1149.3250.0050.001,102,900
29 Dec 202349.5649.8949.4449.7349.73639,000
28 Dec 202349.5549.9149.3749.3849.381,081,800
27 Dec 202349.3550.0149.2549.7549.75979,700
26 Dec 202348.7149.2048.5949.0849.08874,500
22 Dec 202349.1749.4348.7048.7448.74979,100
21 Dec 202348.7649.0848.6848.9548.951,054,900
20 Dec 202348.8349.0648.1848.2148.211,487,200
19 Dec 202348.6749.1348.6349.0649.061,130,500
18 Dec 202348.4748.7948.2448.5448.541,551,900
15 Dec 202347.9448.1247.4647.6847.681,745,600
14 Dec 202348.3048.7548.1448.2448.242,726,700
13 Dec 202347.2848.3647.2348.3048.302,214,800
12 Dec 202347.5747.6247.2647.3347.331,093,300
11 Dec 202347.2147.4846.9647.1547.151,916,400
08 Dec 202346.2146.4846.1246.3246.321,334,100
07 Dec 202345.7746.2045.3646.0646.061,947,000
06 Dec 202346.2746.5545.9745.9845.981,441,500
05 Dec 202346.5846.7746.3446.3446.341,423,300
04 Dec 202346.7547.1546.6047.0247.021,468,700
01 Dec 202346.5046.8646.2846.7246.721,162,300
30 Nov 202346.1246.7946.0046.7546.751,518,800
29 Nov 202346.9146.9546.4046.6046.601,087,100
28 Nov 202346.9847.3946.9346.9846.981,144,100
27 Nov 202347.6047.6847.2547.6547.651,490,500
24 Nov 202347.0647.2947.0447.1847.18640,500
22 Nov 202346.4046.4946.1146.4646.461,439,900
21 Nov 202346.5446.8646.5246.5546.55895,200
20 Nov 202346.6046.9346.4946.5046.501,055,800
17 Nov 202346.7547.0246.5047.0247.021,284,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...