Australia markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.19-0.99 (-2.35%)
At close: 04:00PM EDT
40.98 -0.21 (-0.51%)
Pre-market: 05:11AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202241.5041.5440.9241.1941.194,301,900
17 Aug 202242.1842.6241.2942.1842.1811,000,000
16 Aug 202243.6844.8943.4444.8144.813,766,500
15 Aug 202243.7244.1043.1343.8343.833,066,400
12 Aug 202243.9744.5943.7344.3744.374,730,400
11 Aug 202242.0244.2741.9843.4243.4221,753,500
10 Aug 202246.8646.9343.2045.2045.209,931,900
09 Aug 202248.7948.9548.6048.6648.662,725,800
08 Aug 202249.1649.5448.9949.0849.081,410,000
05 Aug 202249.1949.7949.1749.7149.71860,000
04 Aug 202249.4549.5249.0249.1849.181,036,800
03 Aug 202249.4849.5448.8348.8448.841,794,500
02 Aug 202249.5549.8448.7248.8048.801,522,900
01 Aug 202249.0149.2948.5348.9048.902,786,700
29 July 202250.0050.0949.2549.7049.702,297,500
28 July 202250.5750.9449.9850.9250.922,712,300
27 July 202250.1651.0049.8550.9250.921,317,300
26 July 202250.2350.7250.1950.3550.351,088,100
25 July 202250.4250.4649.9550.3150.312,655,100
22 July 202249.4649.9249.4049.8349.831,402,800
21 July 202249.1849.9649.1349.9649.961,649,200
20 July 202250.9650.9849.8749.8949.891,435,600
19 July 202251.2851.7051.0951.6051.60986,300
18 July 202250.9451.1050.0250.1550.151,129,000
15 July 202249.7750.5949.6850.4850.481,485,500
14 July 202248.9449.5348.6449.4649.461,207,500
13 July 202249.3650.0849.3649.8149.812,167,900
12 July 202250.1350.4650.0050.1750.171,965,800
11 July 202250.1650.6950.1550.2950.291,047,500
08 July 202250.0750.5849.9450.1650.161,356,200
07 July 202250.1050.4249.9650.2250.221,576,800
06 July 202249.8550.1249.5750.0450.042,225,800
05 July 202250.0550.2849.5650.1850.181,491,500
01 July 202250.3151.0150.1751.0151.017,623,100
30 June 202250.2050.6549.8150.0350.036,815,100
29 June 202252.6352.8852.4552.6752.671,813,800
28 June 202252.5752.6051.8852.1452.14985,700
27 June 202252.8653.0152.4652.6052.601,745,400
24 June 202252.3953.5552.1653.4253.424,596,200
23 June 202250.4050.7250.2150.4250.421,540,000
22 June 202249.7250.6849.7050.2350.231,559,500
21 June 202249.9750.1749.4249.4949.491,456,500
17 June 202249.1849.6049.0149.2049.202,288,000
16 June 202248.7349.4848.5049.2849.282,660,000
15 June 202248.8649.2348.4048.9948.992,085,000
14 June 202249.4849.6148.8249.1249.121,299,200
13 June 202250.1550.3549.8349.9249.922,077,300
10 June 202250.9951.2750.7150.9150.911,217,300
09 June 202252.6952.9451.9651.9851.981,276,400
08 June 202253.1453.3952.8352.8852.882,356,800
07 June 202253.2253.7853.2253.6953.692,318,100
06 June 202253.9654.0253.1953.2053.202,642,800
03 June 202253.5653.7053.3353.5353.531,816,200
02 June 202253.7253.7253.0553.4453.443,103,100
01 June 202253.7153.8052.7953.2153.212,543,500
31 May 202253.0053.7352.7353.2553.255,705,600
27 May 202254.8855.2154.6455.1555.153,652,700
26 May 202255.3655.7355.2755.5055.501,883,800
26 May 20220.297 Dividend
25 May 202255.6255.9555.5655.8555.552,675,800
24 May 202255.5356.3855.5356.2955.993,023,800
23 May 202254.8955.8854.8155.4355.143,322,100
20 May 202254.0454.5753.7854.4054.111,938,700
19 May 202252.7953.4952.7753.0652.782,017,900
18 May 202253.4153.4152.3852.3952.111,012,800
17 May 202252.8053.1452.6052.9052.621,750,500
16 May 202252.0452.6451.8852.5652.281,333,700
13 May 202251.7352.4451.6952.0351.752,022,500
12 May 202250.9751.2850.7551.2250.953,439,100
11 May 202251.4652.2950.6650.7250.452,593,300
10 May 202251.5552.3251.5452.1751.894,041,600
09 May 202250.9851.7850.8050.9250.651,865,800
06 May 202251.3552.3351.1151.4051.132,741,200
05 May 202251.7652.1351.0751.4851.212,403,300
04 May 202251.4452.5351.1052.4952.212,344,500
04 May 20221.747 Dividend
03 May 202253.2953.7353.1253.4251.402,990,900
02 May 202252.8353.2352.2653.0651.052,096,300
29 Apr 202253.8654.1552.2552.2550.272,657,900
28 Apr 202252.9254.6652.6654.4152.353,030,900
27 Apr 202254.1854.8453.8454.3452.281,922,000
26 Apr 202253.8954.2553.6953.9151.871,947,200
25 Apr 202254.1154.5853.8754.5452.481,884,200
22 Apr 202255.1655.1654.2254.2452.191,348,000
21 Apr 202256.1356.2255.2155.2353.142,423,500
20 Apr 202255.0555.8854.9155.8553.744,130,200
19 Apr 202255.2455.5555.1155.2053.111,201,400
18 Apr 202255.7555.8555.1855.1953.10733,800
14 Apr 202255.5855.9155.4455.7553.641,589,700
13 Apr 202256.4356.7056.0856.7054.551,799,300
12 Apr 202256.0156.2655.4755.7253.612,700,300
11 Apr 202257.8858.1057.3657.4655.292,516,800
08 Apr 202255.3457.1255.3056.7554.604,472,000
07 Apr 202254.2355.7354.1055.5253.425,275,500
06 Apr 202253.3254.1553.2154.1452.092,012,800
05 Apr 202252.2353.2952.2252.9050.902,511,000
04 Apr 202251.9152.6751.8052.5550.561,773,000
01 Apr 202251.5552.3451.5052.2050.222,026,900
31 Mar 202251.7351.9651.3051.3449.401,702,200
30 Mar 202251.5852.2351.5051.6049.651,857,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...