Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

53.64

+0.63

(+1.19%)

At close: 04:00PM EDT

53.64

0.00

(0.00%)

After hours:

04:53PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	53.95	53.97	53.43	53.64	53.64	3,954,000
28 Sept 2023	53.10	53.25	52.65	53.01	53.01	1,858,300
27 Sept 2023	53.92	54.03	52.64	52.97	52.97	2,160,100
26 Sept 2023	54.17	54.53	54.11	54.19	54.19	746,200
25 Sept 2023	54.16	54.36	53.99	54.35	54.35	647,600
22 Sept 2023	54.12	54.44	54.02	54.02	54.02	948,400
21 Sept 2023	54.75	55.01	54.26	54.28	54.28	1,479,200
20 Sept 2023	55.40	55.72	55.10	55.20	55.20	2,498,200
19 Sept 2023	54.24	54.87	54.14	54.87	54.87	1,324,600
18 Sept 2023	54.46	54.51	53.85	54.08	54.08	1,136,400
15 Sept 2023	55.00	55.09	54.49	54.54	54.54	1,518,200
14 Sept 2023	54.37	54.77	54.29	54.55	54.55	1,017,700
13 Sept 2023	54.30	54.63	54.19	54.28	54.28	1,275,600
12 Sept 2023	54.79	54.85	54.34	54.68	54.68	1,708,400
11 Sept 2023	54.36	54.81	54.25	54.47	54.47	1,076,500
08 Sept 2023	53.61	53.86	53.35	53.59	53.59	714,600
07 Sept 2023	53.14	53.41	53.03	53.03	53.03	769,100
06 Sept 2023	52.73	52.83	52.46	52.68	52.68	1,043,300
05 Sept 2023	53.36	53.54	52.89	52.94	52.94	1,587,800
01 Sept 2023	53.88	53.92	52.99	53.13	53.13	640,200
31 Aug 2023	54.06	54.06	53.18	53.18	53.18	887,200
30 Aug 2023	54.27	54.36	54.06	54.14	54.14	521,300
29 Aug 2023	53.98	54.33	53.88	54.16	54.16	830,200
28 Aug 2023	53.74	53.88	53.58	53.76	53.76	475,000
25 Aug 2023	53.30	53.51	53.03	53.42	53.42	493,800
24 Aug 2023	53.13	53.39	52.91	52.96	52.96	1,534,300
23 Aug 2023	53.55	53.88	53.40	53.50	53.50	1,838,500
22 Aug 2023	54.11	54.18	53.93	54.02	54.02	1,916,600
21 Aug 2023	53.64	53.81	53.53	53.71	53.71	1,644,700
18 Aug 2023	53.11	53.38	53.08	53.25	53.25	791,400
17 Aug 2023	53.38	53.50	52.90	52.93	52.93	983,600
16 Aug 2023	52.41	52.72	52.37	52.42	52.42	751,600
15 Aug 2023	53.20	53.23	52.67	52.80	52.80	1,064,500
14 Aug 2023	53.03	53.32	52.91	53.28	53.28	1,181,600
11 Aug 2023	53.04	53.53	52.91	53.53	53.53	1,658,100
10 Aug 2023	53.44	54.00	53.41	53.69	53.69	1,222,900
09 Aug 2023	52.52	53.35	52.52	53.22	53.22	1,504,900
08 Aug 2023	52.21	52.66	52.12	52.66	52.66	1,628,200
07 Aug 2023	51.55	52.07	51.50	52.04	52.04	1,615,100
04 Aug 2023	51.37	51.91	51.35	51.65	51.65	1,417,200
03 Aug 2023	50.20	50.95	49.97	50.95	50.95	1,917,700
02 Aug 2023	52.07	52.30	51.48	51.49	51.49	1,256,300
01 Aug 2023	53.56	53.62	52.80	53.06	53.06	987,000
31 Jul 2023	53.68	53.76	53.22	53.37	53.37	1,335,000
28 Jul 2023	51.87	52.61	51.71	52.48	52.48	3,204,600
27 Jul 2023	53.59	53.92	53.51	53.54	53.54	1,392,100
26 Jul 2023	53.09	53.64	52.79	53.51	53.51	1,589,000
25 Jul 2023	53.73	54.03	53.70	53.77	53.77	1,208,400
24 Jul 2023	54.31	54.47	53.91	53.92	53.92	1,039,300
21 Jul 2023	54.92	54.97	54.63	54.95	54.95	1,557,200
20 Jul 2023	54.57	54.95	54.56	54.72	54.72	1,103,100
19 Jul 2023	53.77	54.07	53.61	53.77	53.77	784,600
18 Jul 2023	53.46	54.06	53.43	53.73	53.73	1,120,100
17 Jul 2023	52.90	53.01	52.70	52.89	52.89	1,214,800
14 Jul 2023	52.79	52.84	52.53	52.68	52.68	659,400
13 Jul 2023	52.61	52.61	51.92	52.12	52.12	867,700
12 Jul 2023	51.45	52.10	51.42	51.83	51.83	946,900
11 Jul 2023	51.83	51.98	51.64	51.72	51.72	853,900
10 Jul 2023	51.99	52.05	51.66	51.83	51.83	953,000
07 Jul 2023	51.82	51.87	51.29	51.30	51.30	1,043,800
06 Jul 2023	52.09	52.14	51.48	51.86	51.86	1,286,000
05 Jul 2023	53.26	53.29	52.95	52.99	52.99	940,000
03 Jul 2023	54.17	54.18	53.51	53.63	53.63	979,500
30 Jun 2023	53.42	53.91	53.41	53.90	53.90	1,835,200
29 Jun 2023	53.00	53.29	52.89	52.99	52.99	1,107,600
28 Jun 2023	53.98	54.12	53.72	53.74	53.74	1,397,000
27 Jun 2023	53.54	53.72	53.44	53.67	53.67	1,031,500
26 Jun 2023	53.66	53.66	53.00	53.48	53.48	934,400
23 Jun 2023	53.63	53.77	53.22	53.30	53.30	2,293,900
22 Jun 2023	53.62	53.67	53.28	53.30	53.30	1,260,900
21 Jun 2023	53.43	53.69	53.17	53.64	53.64	1,422,000
20 Jun 2023	53.48	53.48	53.10	53.10	53.10	1,709,700
16 Jun 2023	52.54	52.73	52.04	52.04	52.04	1,142,200
15 Jun 2023	51.36	51.79	51.14	51.79	51.79	1,650,800
14 Jun 2023	51.03	51.05	50.52	50.72	50.72	868,400
13 Jun 2023	50.73	50.89	50.43	50.52	50.52	873,400
12 Jun 2023	51.18	51.34	50.87	51.01	51.01	641,900
09 Jun 2023	51.21	51.34	51.10	51.24	51.24	574,900
08 Jun 2023	51.14	51.62	51.02	51.54	51.54	731,800
07 Jun 2023	51.44	51.44	50.79	50.88	50.88	724,500
06 Jun 2023	51.48	51.62	51.31	51.49	51.49	1,446,600
05 Jun 2023	50.98	51.14	50.81	50.83	50.83	806,300
02 Jun 2023	50.69	51.03	50.65	51.01	51.01	666,900
01 Jun 2023	50.32	50.69	50.19	50.46	50.46	1,252,600
31 May 2023	50.66	51.06	50.40	51.02	51.02	1,160,400
30 May 2023	51.04	51.04	50.35	50.45	50.45	1,199,400
30 May 2023	1.903 Dividend
26 May 2023	52.89	53.17	52.48	52.51	50.61	1,268,700
25 May 2023	53.32	53.32	52.17	52.59	50.68	1,493,800
24 May 2023	54.42	54.48	53.95	53.97	52.01	1,189,500
23 May 2023	54.38	54.66	54.20	54.39	52.42	1,193,900
22 May 2023	54.27	54.56	53.81	53.98	52.02	926,300
19 May 2023	54.62	55.21	54.61	55.03	53.04	1,613,100
18 May 2023	53.92	53.94	53.41	53.86	51.91	1,573,600
17 May 2023	53.92	53.94	53.33	53.69	51.74	1,475,500
16 May 2023	54.24	54.72	54.10	54.55	52.57	1,377,500
15 May 2023	54.29	54.54	53.88	54.54	52.56	1,763,200
12 May 2023	54.05	54.70	53.70	54.13	52.17	4,378,400
11 May 2023	53.95	54.39	53.88	54.38	52.41	1,887,000
10 May 2023	54.12	54.59	53.90	54.57	52.59	1,819,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Sanofi (SNY)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)