$40.55 +1.42 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
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
5/5/201639.0839.2438.8839.07828,568
5/4/201640.5140.7140.2840.38928,900
5/3/201641.3841.7341.1541.151,544,514
5/2/201641.5541.7041.0441.463,275,860
4/29/201641.7441.7640.7241.104,760,814
4/28/201642.9243.2442.5642.852,127,600
4/27/201643.6743.7843.5043.621,377,923
4/26/201643.7144.0443.6344.04976,570
4/25/201644.3244.4244.1744.32819,871
4/22/201644.2044.3943.9844.20746,592
4/21/201644.3044.5044.1044.221,576,062
4/20/201644.1644.3743.8344.111,080,091
4/19/201644.2444.3343.9844.191,050,170
4/18/201643.4944.0143.4643.721,576,851
4/15/201643.5443.9443.5143.774,098,927
4/14/201643.5544.3443.4744.196,514,850
4/13/201642.5043.3242.4643.292,091,585
4/12/201642.0442.3741.7042.27900,415
4/11/201642.5842.6742.1942.19662,193
4/8/201642.5342.6242.2242.36868,235
4/7/201642.5542.7142.1542.181,335,622
4/6/201641.7942.8141.7942.781,168,381
4/5/201641.2241.3540.9841.272,768,732
4/4/201642.1442.4141.8341.843,918,107
4/1/201639.5240.5939.4840.332,951,962
3/31/201640.5840.6540.1640.166,513,275
3/30/201640.2640.8340.2540.695,597,225
3/29/201639.1540.0038.9539.945,798,866
3/28/201639.0039.0438.7538.752,075,378
3/24/201638.5838.8738.5138.872,236,777
3/23/201639.8839.8839.2739.401,164,799
3/22/201639.1240.0139.0739.902,258,676
3/21/201639.9040.0639.7640.021,877,794
3/18/201640.0740.1639.8239.992,049,335
3/17/201640.3740.5540.1840.401,812,518
3/16/201640.7340.9340.3240.763,620,813
3/15/201641.1741.3040.9841.151,544,205
3/14/201641.5341.7541.4641.64827,664
3/11/201641.3241.4641.1341.46744,595
3/10/201641.0641.3840.2540.49951,387
3/9/201640.1840.3740.0040.242,060,474
3/8/201639.9740.1339.8439.991,123,778
3/7/201639.2740.0639.2239.932,781,681
3/4/201639.7840.0239.4239.81998,747
3/3/201638.9939.6638.9539.621,829,764
3/2/201639.8840.1939.7340.191,072,992
3/1/201639.8840.2239.6840.22896,100
2/29/201639.5639.9539.3739.55874,752
2/26/201640.3640.4940.0140.15869,814
2/25/201639.3640.8239.3240.303,911,731
2/24/201637.7339.0537.6339.043,097,469
2/23/201638.9039.0538.6138.611,504,737
2/22/201639.2739.4339.0639.121,299,785
2/19/201638.8539.1238.7039.032,010,546
2/18/201639.4939.6039.1739.201,697,967
2/17/201639.2039.5439.1139.332,538,045
2/16/201638.7939.0138.5538.812,345,754
2/12/201638.3938.9838.3338.982,598,188
2/11/201638.5938.6438.1338.373,582,525
2/10/201638.4338.8938.3138.492,334,505
2/9/201638.3839.0438.3338.872,658,733
2/8/201639.0939.5638.9239.211,246,954
2/5/201640.1240.1539.7139.821,032,987
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center