$40.35 +0.18 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201740.4240.5840.2340.35988,291
1/19/201740.2840.3740.0040.17958,621
1/18/201740.8540.9040.6140.761,357,116
1/17/201740.6841.0740.5440.962,536,087
1/13/201741.6941.7141.2941.472,553,962
1/12/201740.5441.7740.4740.623,864,327
1/11/201741.0641.1640.3840.792,265,954
1/10/201741.5641.5941.0041.052,009,526
1/9/201740.9041.0840.7040.962,357,977
1/6/201740.1340.5440.1240.322,609,682
1/5/201741.2841.6741.1141.502,828,734
1/4/201740.7941.0240.6740.852,819,625
1/3/201740.5641.1240.5441.022,701,438
12/30/201640.2540.5740.0340.441,866,126
12/29/201639.8239.9039.6939.711,945,539
12/28/201639.5539.5639.2639.262,055,870
12/27/201639.9039.9839.6539.691,149,641
12/23/201639.3439.6039.3139.47867,985
12/22/201639.8339.9739.4839.541,671,077
12/21/201639.2539.8239.0339.433,939,118
12/20/201639.4039.4338.7138.863,019,148
12/19/201639.0139.2838.6738.741,698,864
12/16/201638.5638.9038.4538.543,028,161
12/15/201639.5939.6139.3139.471,487,404
12/14/201640.1640.3439.6239.621,867,902
12/13/201640.9541.3240.8840.921,717,442
12/12/201640.2040.6540.1740.591,149,112
12/9/201640.2140.5440.1740.401,438,696
12/8/201639.7839.9339.5439.773,106,243
12/7/201640.6740.6840.0140.522,836,448
12/6/201640.2540.7640.1140.661,465,423
12/5/201640.5840.9240.5240.911,805,792
12/2/201639.6640.3339.5740.021,472,714
12/1/201639.9539.9939.6339.721,301,697
11/30/201640.7340.7540.1940.201,323,056
11/29/201640.2440.6540.1140.442,224,806
11/28/201639.8339.9239.6939.731,184,393
11/25/201639.9639.9639.7839.84710,745
11/23/201638.8439.4538.8039.442,420,588
11/22/201640.1540.1839.5639.862,904,594
11/21/201640.1740.2340.0540.161,171,528
11/18/201640.5440.6139.9840.032,216,938
11/17/201641.3241.3740.9140.991,878,707
11/16/201641.1641.4941.1441.171,532,711
11/15/201641.3241.6141.1141.491,731,683
11/14/201641.3341.4941.0841.444,212,295
11/11/201641.4541.5641.0241.041,375,108
11/10/201641.9942.4241.7741.832,494,342
11/9/201641.7342.4041.3342.014,739,634
11/8/201640.2740.3340.1140.161,973,671
11/7/201639.8339.9239.5239.631,791,775
11/4/201639.3540.0039.3539.943,324,750
11/3/201640.1740.2939.5139.514,011,646
11/2/201639.9340.0239.5039.752,325,445
11/1/201639.1539.5638.9739.032,748,765
10/31/201639.0139.0338.7138.891,943,800
10/28/201639.3739.3738.4038.844,655,027
10/27/201637.8138.0137.2537.252,175,449
10/26/201636.8537.2436.8137.061,835,837
10/25/201637.4737.5337.1637.393,604,176
10/24/201637.8337.8837.6037.761,216,344
10/21/201637.6637.8637.6037.752,046,302
10/20/201637.8538.2837.8038.072,272,655
10/19/201637.6637.7937.4837.521,526,806
10/18/201637.8237.9737.7237.733,901,951
10/17/201637.5737.5837.2837.352,024,179
10/14/201637.9838.1137.6437.752,767,018
10/13/201637.2237.8637.2037.735,585,951
10/12/201637.7037.9637.5737.954,841,290
10/11/201638.5938.6438.1638.224,276,287
10/10/201638.6438.8638.6438.661,544,621
10/7/201638.6938.7538.1938.531,609,571
10/6/201638.3338.5438.2138.512,842,039
10/5/201638.6238.6738.4138.561,387,666
10/4/201638.8038.8838.3038.402,679,657
10/3/201638.3138.4138.1738.321,358,011
9/30/201637.8838.2937.6738.192,666,407
9/29/201638.3938.4837.7137.837,285,157
9/28/201638.3938.6938.1938.674,945,009
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center