Canada Markets close in 3 hrs 44 mins

Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.22-1.98 (-4.38%)
As of 12:16PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202242.0244.0941.9143.2243.2216,001,794
Aug 10, 202246.8646.9343.2045.2045.209,908,600
Aug 09, 202248.7948.9548.6048.6648.662,725,800
Aug 08, 202249.1649.5448.9949.0849.081,410,000
Aug 05, 202249.1949.7949.1749.7149.71860,000
Aug 04, 202249.4549.5249.0249.1849.181,036,800
Aug 03, 202249.4849.5448.8348.8448.841,794,500
Aug 02, 202249.5549.8448.7248.8048.801,522,900
Aug 01, 202249.0149.2948.5348.9048.902,786,700
Jul 29, 202250.0050.0949.2549.7049.702,297,500
Jul 28, 202250.5750.9449.9850.9250.922,712,300
Jul 27, 202250.1651.0049.8550.9250.921,317,300
Jul 26, 202250.2350.7250.1950.3550.351,088,100
Jul 25, 202250.4250.4649.9550.3150.312,655,100
Jul 22, 202249.4649.9249.4049.8349.831,402,500
Jul 21, 202249.1849.9649.1349.9649.961,649,200
Jul 20, 202250.9650.9849.8749.8949.891,435,600
Jul 19, 202251.2851.7051.0951.6051.60986,300
Jul 18, 202250.9451.1050.0250.1550.151,129,000
Jul 15, 202249.7750.5949.6850.4850.481,485,500
Jul 14, 202248.9449.5348.6449.4649.461,207,500
Jul 13, 202249.3650.0849.3649.8149.812,167,900
Jul 12, 202250.1350.4650.0050.1750.171,965,800
Jul 11, 202250.1650.6950.1550.2950.291,047,500
Jul 08, 202250.0750.5849.9450.1650.161,355,900
Jul 07, 202250.1050.4249.9650.2250.221,576,800
Jul 06, 202249.8550.1249.5750.0450.042,225,800
Jul 05, 202250.0550.2849.5650.1850.181,491,500
Jul 01, 202250.3151.0150.1751.0151.017,622,600
Jun 30, 202250.2050.6549.8150.0350.036,815,100
Jun 29, 202252.6352.8852.4552.6752.671,813,800
Jun 28, 202252.5752.6051.8852.1452.14985,700
Jun 27, 202252.8653.0152.4652.6052.601,745,400
Jun 24, 202252.3953.5552.1653.4253.424,596,200
Jun 23, 202250.4050.7250.2150.4250.421,540,000
Jun 22, 202249.7250.6849.7050.2350.231,559,500
Jun 21, 202249.9750.1749.4249.4949.491,456,500
Jun 17, 202249.1849.6049.0149.2049.202,288,000
Jun 16, 202248.7349.4848.5049.2849.282,660,000
Jun 15, 202248.8649.2348.4048.9948.992,085,000
Jun 14, 202249.4849.6148.8249.1249.121,299,200
Jun 13, 202250.1550.3549.8349.9249.922,077,300
Jun 10, 202250.9951.2750.7150.9150.911,217,300
Jun 09, 202252.6952.9451.9651.9851.981,276,400
Jun 08, 202253.1453.3952.8352.8852.882,356,800
Jun 07, 202253.2253.7853.2253.6953.692,318,100
Jun 06, 202253.9654.0253.1953.2053.202,642,800
Jun 03, 202253.5653.7053.3353.5353.531,816,200
Jun 02, 202253.7253.7253.0553.4453.443,103,100
Jun 01, 202253.7153.8052.7953.2153.212,543,500
May 31, 202253.0053.7352.7353.2553.255,705,600
May 27, 202254.8855.2154.6455.1555.153,652,700
May 26, 202255.3655.7355.2755.5055.501,883,800
May 25, 202255.6255.9555.5655.8555.852,675,800
May 24, 202255.5356.3855.5356.2956.293,023,800
May 23, 202254.8955.8854.8155.4355.433,322,100
May 20, 202254.0454.5753.7854.4054.401,938,700
May 19, 202252.7953.4952.7753.0653.062,017,900
May 18, 202253.4153.4152.3852.3952.391,012,800
May 17, 202252.8053.1452.6052.9052.901,750,500
May 16, 202252.0452.6451.8852.5652.561,333,700
May 13, 202251.7352.4451.6952.0352.032,022,500
May 12, 202250.9751.2850.7551.2251.223,439,100
May 11, 202251.4652.2950.6650.7250.722,593,300
May 10, 202251.5552.3251.5452.1752.174,041,600
May 09, 202250.9851.7850.8050.9250.921,865,800
May 06, 202251.3552.3351.1151.4051.402,741,200
May 05, 202251.7652.1351.0751.4851.482,403,300
May 04, 202251.4452.5351.1052.4952.492,344,500
May 03, 202253.2953.7353.1253.4253.422,990,900
May 02, 202252.8353.2352.2653.0653.062,096,300
Apr 29, 202253.8654.1552.2552.2552.252,657,900
Apr 28, 202252.9254.6652.6654.4154.413,030,900
Apr 27, 202254.1854.8453.8454.3454.341,922,000
Apr 26, 202253.8954.2553.6953.9153.911,947,200
Apr 25, 202254.1154.5853.8754.5454.541,884,200
Apr 22, 202255.1655.1654.2254.2454.241,348,000
Apr 21, 202256.1356.2255.2155.2355.232,423,500
Apr 20, 202255.0555.8854.9155.8555.854,130,200
Apr 19, 202255.2455.5555.1155.2055.201,201,400
Apr 18, 202255.7555.8555.1855.1955.19733,800
Apr 14, 202255.5855.9155.4455.7555.751,589,700
Apr 13, 202256.4356.7056.0856.7056.701,799,300
Apr 12, 202256.0156.2655.4755.7255.722,700,300
Apr 11, 202257.8858.1057.3657.4657.462,516,800
Apr 08, 202255.3457.1255.3056.7556.754,472,000
Apr 07, 202254.2355.7354.1055.5255.525,275,500
Apr 06, 202253.3254.1553.2154.1454.142,012,800
Apr 05, 202252.2353.2952.2252.9052.902,511,000
Apr 04, 202251.9152.6751.8052.5552.551,773,000
Apr 01, 202251.5552.3451.5052.2052.202,026,900
Mar 31, 202251.7351.9651.3051.3451.341,702,200
Mar 30, 202251.5852.2351.5051.6051.601,857,500
Mar 29, 202251.3051.5350.6651.4251.422,319,400
Mar 28, 202251.4951.8751.3851.8351.831,360,100
Mar 25, 202251.3251.6151.0651.5351.532,046,200
Mar 24, 202251.5051.6151.1751.1951.191,079,800
Mar 23, 202251.5151.7551.3851.5951.592,476,300
Mar 22, 202251.7152.0551.4751.7151.711,064,400
Mar 21, 202251.4851.9050.9150.9550.952,154,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...