$38.61 +0.46 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Sep. 28, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
9/27/201637.8938.2437.8338.151,687,050
9/26/201638.1138.1537.9238.041,794,701
9/23/201638.3038.5438.2838.351,086,862
9/22/201638.7438.9038.3938.572,606,995
9/21/201638.8538.9337.9338.383,078,237
9/20/201639.1739.2138.9238.97952,419
9/19/201638.9339.0038.6638.701,135,402
9/16/201638.5738.6238.3338.432,016,914
9/15/201638.7439.0438.6038.923,159,045
9/14/201639.0739.5439.0639.222,294,933
9/13/201639.3939.5038.9439.196,683,609
9/12/201638.8839.8638.8539.826,991,331
9/9/201639.6739.6839.1939.192,354,721
9/8/201639.9340.1839.8640.092,797,399
9/7/201639.3739.6339.3339.60935,437
9/6/201639.1039.4439.1039.381,110,634
9/2/201639.2739.3039.0239.181,306,073
9/1/201638.3338.5238.1738.412,106,302
8/31/201638.5138.5738.3038.471,617,331
8/30/201638.7838.9938.7538.781,149,972
8/29/201638.7339.0138.7138.931,337,589
8/26/201638.9139.2038.5138.792,139,080
8/25/201638.6738.7538.3738.451,652,336
8/24/201639.0839.2438.5838.672,444,965
8/23/201638.9939.2638.8939.055,765,280
8/22/201639.2739.6539.2439.402,226,661
8/19/201639.2839.7339.1639.671,112,246
8/18/201639.4839.8339.4739.76724,604
8/17/201639.7939.9339.5339.751,210,731
8/16/201639.9840.2139.8739.90876,600
8/15/201640.0840.3240.0340.03644,487
8/12/201640.2640.3240.0640.161,329,169
8/11/201640.0340.3239.9640.29898,154
8/10/201639.9840.0439.6439.831,537,416
8/9/201640.2540.6040.2340.51918,616
8/8/201640.1640.2439.9840.061,348,068
8/5/201640.0240.3239.9240.322,250,108
8/4/201640.4340.6840.2840.382,392,386
8/3/201640.6641.0840.6440.952,208,320
8/2/201641.7541.8941.3641.573,130,375
8/1/201642.2242.7542.0442.491,589,086
7/29/201641.6442.7441.6242.632,060,444
7/28/201642.5242.7042.2242.601,003,077
7/27/201642.1142.4641.9642.43896,872
7/26/201642.2642.4041.9442.111,374,222
7/25/201642.1542.1941.8342.141,732,383
7/22/201642.2542.4541.9842.313,198,910
7/21/201641.7942.0341.7541.901,464,173
7/20/201641.6741.9641.5841.89817,804
7/19/201641.0441.2740.9841.191,407,331
7/18/201641.4441.8041.3341.581,457,777
7/15/201641.8741.9341.6041.683,319,205
7/14/201642.3342.3641.8041.971,729,043
7/13/201641.9842.5041.9442.038,114,235
7/12/201641.2542.7341.1942.5012,490,458
7/11/201641.2941.6241.0741.421,878,670
7/8/201641.1241.2040.8240.851,317,957
7/7/201641.2241.5040.8240.991,362,983
7/6/201640.7741.2840.5541.231,242,334
7/5/201641.6741.7741.1341.362,745,955
7/1/201641.7541.8641.5541.793,432,182
6/30/201641.2241.9441.0641.853,386,768
6/29/201641.6741.6841.0841.263,413,676
6/28/201640.1240.6240.0940.556,139,813
6/27/201638.8039.3038.4239.137,614,013
6/24/201638.0439.5738.0038.456,210,637
6/23/201640.9841.2940.5141.192,842,941
6/22/201640.0340.6139.9940.294,071,082
6/21/201639.6139.9439.3239.791,765,571
6/20/201639.7139.7239.0739.101,285,444
6/17/201638.1238.4337.8538.361,958,984
6/16/201637.7138.5237.4138.402,454,374
6/15/201638.5138.8138.1238.171,478,069
6/14/201638.0038.2137.6538.133,070,844
6/13/201639.2139.5639.0039.001,743,665
6/10/201640.0040.0539.3339.411,356,111
6/9/201641.0041.2140.6740.861,162,583
6/8/201641.6041.6041.2041.401,180,491
6/7/201641.4041.6141.2841.30956,493
6/6/201641.1541.3141.0841.16677,196
6/3/201641.2841.2840.9041.141,241,319
6/2/201640.8241.2740.7341.171,322,214
6/1/201640.9941.2640.9741.141,973,599
5/31/201641.2641.2740.8841.201,367,082
5/27/201640.9741.2640.8541.26883,625
5/26/201640.9941.1340.9241.11729,862
5/25/201641.0041.1740.9140.971,531,843
5/24/201639.6340.2739.6140.211,404,309
5/23/201639.4839.6339.2639.531,604,519
5/20/201639.4740.0339.4639.941,068,696
5/19/201638.6938.8438.5638.841,794,722
5/18/201639.3539.7939.2539.441,463,018
5/17/201639.5439.7639.3239.46968,601
5/16/201639.2639.7139.2039.701,935,088
5/13/201639.3939.6439.1639.161,291,095
5/12/201640.0940.1439.1539.242,193,497
5/11/201639.6039.8439.5139.561,967,015
5/10/201640.0840.1939.7840.034,122,338
5/9/201639.2739.5839.2339.45766,400
5/6/201638.7539.1438.6238.951,283,803
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center