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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	53.00	53.28	52.72	53.22	53.22	1,755,600
24 Mar 2023	52.00	52.73	51.61	52.61	52.61	2,748,900
23 Mar 2023	52.01	52.30	51.40	51.73	51.73	6,019,000
22 Mar 2023	48.88	49.36	48.77	48.79	48.79	955,400
21 Mar 2023	48.86	48.87	48.35	48.56	48.56	1,116,500
20 Mar 2023	47.96	48.25	47.63	48.00	48.00	2,232,000
17 Mar 2023	47.81	47.93	47.47	47.74	47.74	1,335,200
16 Mar 2023	47.71	48.16	47.40	48.12	48.12	1,287,600
15 Mar 2023	47.04	47.68	47.03	47.57	47.57	994,400
14 Mar 2023	47.55	47.90	47.33	47.86	47.86	2,219,800
13 Mar 2023	47.22	47.80	46.97	47.03	47.03	1,536,700
10 Mar 2023	47.56	47.95	47.22	47.28	47.28	1,281,800
09 Mar 2023	47.70	47.75	46.95	47.05	47.05	1,152,100
08 Mar 2023	47.57	47.67	47.09	47.23	47.23	1,138,600
07 Mar 2023	48.00	48.05	47.25	47.56	47.56	1,195,200
06 Mar 2023	47.61	47.97	47.50	47.73	47.73	734,200
03 Mar 2023	47.49	47.76	47.29	47.76	47.76	2,033,400
02 Mar 2023	46.89	47.63	46.83	47.63	47.63	1,163,600
01 Mar 2023	47.31	47.34	46.96	47.02	47.02	1,252,700
28 Feb 2023	47.40	47.44	46.85	46.85	46.85	1,072,800
27 Feb 2023	48.07	48.39	47.82	47.85	47.85	1,398,900
24 Feb 2023	47.88	47.97	47.33	47.70	47.70	2,576,700
23 Feb 2023	47.66	48.31	47.44	48.31	48.31	3,269,600
22 Feb 2023	48.08	48.18	47.75	48.02	48.02	1,611,300
21 Feb 2023	47.73	47.90	47.44	47.60	47.60	829,700
17 Feb 2023	47.36	47.72	47.29	47.67	47.67	1,065,200
16 Feb 2023	46.96	47.12	46.69	46.83	46.83	932,700
15 Feb 2023	47.35	47.36	46.99	47.25	47.25	1,356,600
14 Feb 2023	47.47	47.76	47.18	47.60	47.60	1,329,800
13 Feb 2023	47.08	47.40	46.80	47.40	47.40	1,472,600
10 Feb 2023	47.60	47.71	47.13	47.54	47.54	2,559,000
09 Feb 2023	48.26	48.35	47.83	48.08	48.08	2,461,200
08 Feb 2023	47.70	47.80	47.44	47.71	47.71	2,256,700
07 Feb 2023	46.28	47.06	46.21	46.97	46.97	2,424,800
06 Feb 2023	45.53	46.00	45.32	45.86	45.86	2,891,700
03 Feb 2023	45.96	46.88	45.75	46.02	46.02	3,503,300
02 Feb 2023	47.83	47.87	47.10	47.24	47.24	2,136,300
01 Feb 2023	48.55	48.93	48.13	48.75	48.75	1,434,400
31 Jan 2023	48.82	49.19	48.60	49.14	49.14	1,327,500
30 Jan 2023	48.97	49.09	48.48	48.57	48.57	2,062,000
27 Jan 2023	48.50	48.80	48.33	48.49	48.49	1,063,000
26 Jan 2023	49.16	49.17	48.66	48.81	48.81	2,238,800
25 Jan 2023	48.62	49.05	48.61	48.89	48.89	1,688,600
24 Jan 2023	48.56	48.60	48.24	48.53	48.53	3,687,300
23 Jan 2023	48.83	48.95	48.56	48.63	48.63	2,880,500
20 Jan 2023	49.22	49.29	48.93	49.08	49.08	1,540,800
19 Jan 2023	49.32	49.87	48.92	49.44	49.44	2,272,000
18 Jan 2023	49.74	49.79	49.16	49.16	49.16	1,443,300
17 Jan 2023	49.82	49.93	49.56	49.83	49.83	2,180,800
13 Jan 2023	49.24	49.64	49.23	49.27	49.27	2,163,300
12 Jan 2023	48.38	49.42	48.05	49.35	49.35	3,123,700
11 Jan 2023	48.55	48.88	48.21	48.74	48.74	4,722,600
10 Jan 2023	48.39	48.90	48.23	48.82	48.82	3,560,200
09 Jan 2023	48.66	48.96	48.23	48.51	48.51	4,367,100
06 Jan 2023	47.74	48.45	47.53	48.14	48.14	1,964,100
05 Jan 2023	47.76	47.88	47.38	47.75	47.75	2,483,000
04 Jan 2023	49.25	49.30	48.54	48.74	48.74	2,013,800
03 Jan 2023	48.40	49.08	48.34	49.00	49.00	2,095,000
30 Dec 2022	48.21	48.57	47.88	48.43	48.43	1,302,700
29 Dec 2022	48.35	48.62	48.25	48.55	48.55	1,198,700
28 Dec 2022	48.05	48.24	47.71	47.80	47.80	869,200
27 Dec 2022	48.32	48.44	47.95	48.12	48.12	1,387,200
23 Dec 2022	48.07	48.57	47.90	48.52	48.52	1,403,000
22 Dec 2022	48.18	48.42	47.93	48.19	48.19	1,461,000
21 Dec 2022	48.26	48.74	47.99	48.27	48.27	2,254,100
20 Dec 2022	47.01	47.40	46.98	47.16	47.16	1,569,000
19 Dec 2022	46.98	47.28	46.82	46.98	46.98	2,139,300
16 Dec 2022	46.52	47.05	46.24	46.98	46.98	2,902,300
15 Dec 2022	47.56	47.75	47.10	47.16	47.16	1,984,500
14 Dec 2022	47.64	48.19	47.33	47.95	47.95	1,785,700
13 Dec 2022	47.47	47.74	46.98	47.04	47.04	2,215,600
12 Dec 2022	46.75	46.95	46.39	46.66	46.66	2,745,200
09 Dec 2022	46.70	46.90	46.24	46.26	46.26	2,920,900
08 Dec 2022	46.86	47.20	46.68	46.92	46.92	4,012,200
07 Dec 2022	47.48	48.12	47.35	47.94	47.94	5,419,400
06 Dec 2022	45.11	49.75	44.48	48.55	48.55	11,620,000
05 Dec 2022	44.91	45.24	44.86	44.93	44.93	1,551,100
02 Dec 2022	45.19	45.27	44.84	45.01	45.01	1,966,900
01 Dec 2022	45.90	46.02	45.62	45.87	45.87	1,990,600
30 Nov 2022	44.56	45.37	44.22	45.35	45.35	1,891,100
29 Nov 2022	45.76	45.98	45.55	45.87	45.87	1,353,800
28 Nov 2022	45.68	45.93	45.45	45.54	45.54	1,675,300
25 Nov 2022	45.16	45.62	45.16	45.39	45.39	686,600
23 Nov 2022	44.85	45.07	44.61	45.04	45.04	2,730,400
22 Nov 2022	44.86	45.10	44.70	45.05	45.05	2,757,600
21 Nov 2022	44.66	44.96	44.47	44.74	44.74	2,129,900
18 Nov 2022	44.26	44.70	44.11	44.51	44.51	2,115,000
17 Nov 2022	43.21	43.99	43.19	43.71	43.71	1,255,800
16 Nov 2022	44.22	44.35	43.78	43.86	43.86	4,524,600
15 Nov 2022	44.04	44.14	43.06	43.55	43.55	3,246,000
14 Nov 2022	43.37	43.68	43.20	43.21	43.21	3,003,500
11 Nov 2022	43.12	43.21	42.23	42.80	42.80	5,337,100
10 Nov 2022	44.67	44.71	43.80	44.31	44.31	2,140,800
09 Nov 2022	43.44	43.74	43.28	43.34	43.34	1,441,900
08 Nov 2022	43.10	43.82	43.05	43.44	43.44	1,719,400
07 Nov 2022	43.11	43.64	43.00	43.45	43.45	2,537,600
04 Nov 2022	43.44	43.75	43.02	43.62	43.62	1,618,400
03 Nov 2022	42.37	43.01	42.34	42.84	42.84	2,513,700
02 Nov 2022	43.43	43.65	42.89	42.94	42.94	3,063,900
01 Nov 2022	43.24	43.25	42.66	42.99	42.99	1,898,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,771.27+158.41(+1.36%)

NZD/USD0.6232+0.0032(+0.51%)

NZD/EUR0.5762+0.0026(+0.46%)

ALL ORDS7,214.20+70.40(+0.99%)

ASX 2007,029.80+67.80(+0.97%)

OIL72.76-0.05(-0.07%)

Sanofi (SNY)

NZX 50
11,771.27
+158.41(+1.36%)

NZD/USD
0.6232
+0.0032(+0.51%)

NZD/EUR
0.5762
+0.0026(+0.46%)

ALL ORDS
7,214.20
+70.40(+0.99%)

ASX 200
7,029.80
+67.80(+0.97%)

OIL
72.76
-0.05(-0.07%)