New Zealand markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.22+0.61 (+1.16%)
At close: 04:00PM EDT
53.39 +0.17 (+0.32%)
After hours: 07:45PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202353.0053.2852.7253.2253.221,755,600
24 Mar 202352.0052.7351.6152.6152.612,748,900
23 Mar 202352.0152.3051.4051.7351.736,019,000
22 Mar 202348.8849.3648.7748.7948.79955,400
21 Mar 202348.8648.8748.3548.5648.561,116,500
20 Mar 202347.9648.2547.6348.0048.002,232,000
17 Mar 202347.8147.9347.4747.7447.741,335,200
16 Mar 202347.7148.1647.4048.1248.121,287,600
15 Mar 202347.0447.6847.0347.5747.57994,400
14 Mar 202347.5547.9047.3347.8647.862,219,800
13 Mar 202347.2247.8046.9747.0347.031,536,700
10 Mar 202347.5647.9547.2247.2847.281,281,800
09 Mar 202347.7047.7546.9547.0547.051,152,100
08 Mar 202347.5747.6747.0947.2347.231,138,600
07 Mar 202348.0048.0547.2547.5647.561,195,200
06 Mar 202347.6147.9747.5047.7347.73734,200
03 Mar 202347.4947.7647.2947.7647.762,033,400
02 Mar 202346.8947.6346.8347.6347.631,163,600
01 Mar 202347.3147.3446.9647.0247.021,252,700
28 Feb 202347.4047.4446.8546.8546.851,072,800
27 Feb 202348.0748.3947.8247.8547.851,398,900
24 Feb 202347.8847.9747.3347.7047.702,576,700
23 Feb 202347.6648.3147.4448.3148.313,269,600
22 Feb 202348.0848.1847.7548.0248.021,611,300
21 Feb 202347.7347.9047.4447.6047.60829,700
17 Feb 202347.3647.7247.2947.6747.671,065,200
16 Feb 202346.9647.1246.6946.8346.83932,700
15 Feb 202347.3547.3646.9947.2547.251,356,600
14 Feb 202347.4747.7647.1847.6047.601,329,800
13 Feb 202347.0847.4046.8047.4047.401,472,600
10 Feb 202347.6047.7147.1347.5447.542,559,000
09 Feb 202348.2648.3547.8348.0848.082,461,200
08 Feb 202347.7047.8047.4447.7147.712,256,700
07 Feb 202346.2847.0646.2146.9746.972,424,800
06 Feb 202345.5346.0045.3245.8645.862,891,700
03 Feb 202345.9646.8845.7546.0246.023,503,300
02 Feb 202347.8347.8747.1047.2447.242,136,300
01 Feb 202348.5548.9348.1348.7548.751,434,400
31 Jan 202348.8249.1948.6049.1449.141,327,500
30 Jan 202348.9749.0948.4848.5748.572,062,000
27 Jan 202348.5048.8048.3348.4948.491,063,000
26 Jan 202349.1649.1748.6648.8148.812,238,800
25 Jan 202348.6249.0548.6148.8948.891,688,600
24 Jan 202348.5648.6048.2448.5348.533,687,300
23 Jan 202348.8348.9548.5648.6348.632,880,500
20 Jan 202349.2249.2948.9349.0849.081,540,800
19 Jan 202349.3249.8748.9249.4449.442,272,000
18 Jan 202349.7449.7949.1649.1649.161,443,300
17 Jan 202349.8249.9349.5649.8349.832,180,800
13 Jan 202349.2449.6449.2349.2749.272,163,300
12 Jan 202348.3849.4248.0549.3549.353,123,700
11 Jan 202348.5548.8848.2148.7448.744,722,600
10 Jan 202348.3948.9048.2348.8248.823,560,200
09 Jan 202348.6648.9648.2348.5148.514,367,100
06 Jan 202347.7448.4547.5348.1448.141,964,100
05 Jan 202347.7647.8847.3847.7547.752,483,000
04 Jan 202349.2549.3048.5448.7448.742,013,800
03 Jan 202348.4049.0848.3449.0049.002,095,000
30 Dec 202248.2148.5747.8848.4348.431,302,700
29 Dec 202248.3548.6248.2548.5548.551,198,700
28 Dec 202248.0548.2447.7147.8047.80869,200
27 Dec 202248.3248.4447.9548.1248.121,387,200
23 Dec 202248.0748.5747.9048.5248.521,403,000
22 Dec 202248.1848.4247.9348.1948.191,461,000
21 Dec 202248.2648.7447.9948.2748.272,254,100
20 Dec 202247.0147.4046.9847.1647.161,569,000
19 Dec 202246.9847.2846.8246.9846.982,139,300
16 Dec 202246.5247.0546.2446.9846.982,902,300
15 Dec 202247.5647.7547.1047.1647.161,984,500
14 Dec 202247.6448.1947.3347.9547.951,785,700
13 Dec 202247.4747.7446.9847.0447.042,215,600
12 Dec 202246.7546.9546.3946.6646.662,745,200
09 Dec 202246.7046.9046.2446.2646.262,920,900
08 Dec 202246.8647.2046.6846.9246.924,012,200
07 Dec 202247.4848.1247.3547.9447.945,419,400
06 Dec 202245.1149.7544.4848.5548.5511,620,000
05 Dec 202244.9145.2444.8644.9344.931,551,100
02 Dec 202245.1945.2744.8445.0145.011,966,900
01 Dec 202245.9046.0245.6245.8745.871,990,600
30 Nov 202244.5645.3744.2245.3545.351,891,100
29 Nov 202245.7645.9845.5545.8745.871,353,800
28 Nov 202245.6845.9345.4545.5445.541,675,300
25 Nov 202245.1645.6245.1645.3945.39686,600
23 Nov 202244.8545.0744.6145.0445.042,730,400
22 Nov 202244.8645.1044.7045.0545.052,757,600
21 Nov 202244.6644.9644.4744.7444.742,129,900
18 Nov 202244.2644.7044.1144.5144.512,115,000
17 Nov 202243.2143.9943.1943.7143.711,255,800
16 Nov 202244.2244.3543.7843.8643.864,524,600
15 Nov 202244.0444.1443.0643.5543.553,246,000
14 Nov 202243.3743.6843.2043.2143.213,003,500
11 Nov 202243.1243.2142.2342.8042.805,337,100
10 Nov 202244.6744.7143.8044.3144.312,140,800
09 Nov 202243.4443.7443.2843.3443.341,441,900
08 Nov 202243.1043.8243.0543.4443.441,719,400
07 Nov 202243.1143.6443.0043.4543.452,537,600
04 Nov 202243.4443.7543.0243.6243.621,618,400
03 Nov 202242.3743.0142.3442.8442.842,513,700
02 Nov 202243.4343.6542.8942.9442.943,063,900
01 Nov 202243.2443.2542.6642.9942.991,898,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...