$42.33 +0.19 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Jul. 26, 2016 | 09:55 AM

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
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
2/4/201640.4140.8840.2340.591,340,295
2/3/201640.5441.1540.1341.031,934,794
2/2/201641.1741.1740.6740.821,861,471
2/1/201641.4641.8841.3541.642,742,190
1/29/201640.8341.6440.8041.641,155,365
1/28/201641.3641.3840.5540.891,281,617
1/27/201642.0542.1041.1941.582,741,032
1/26/201641.4841.8241.3041.751,438,004
1/25/201641.1541.5941.0141.091,502,012
1/22/201641.2641.4741.0641.441,267,399
1/21/201640.3340.6039.8840.341,699,990
1/20/201639.8940.6039.3540.332,311,395
1/19/201640.7340.8740.0940.374,146,014
1/15/201639.2439.4938.5838.612,320,964
1/14/201639.6440.3039.4840.041,810,527
1/13/201640.6840.7439.4739.622,061,455
1/12/201640.5940.7240.0640.491,668,866
1/11/201640.7740.7839.7840.002,969,074
1/8/201641.3241.4040.3140.402,443,461
1/7/201641.3941.8941.1741.272,611,449
1/6/201641.3841.8941.3541.793,470,064
1/5/201642.0742.3441.9642.251,070,734
1/4/201642.2842.3241.5242.201,663,070
12/31/201542.8543.0042.6342.65940,711
12/30/201543.6243.6743.3143.41716,970
12/29/201543.6143.9243.5343.801,562,980
12/28/201543.1643.2642.9443.081,009,958
12/24/201543.3143.3943.1543.15509,780
12/23/201543.2543.7843.2343.781,527,479
12/22/201542.6542.9042.4342.801,079,250
12/21/201543.2443.2942.4042.511,537,957
12/18/201542.6142.8042.4442.641,606,525
12/17/201543.3543.3642.7542.941,111,487
12/16/201543.3343.7543.0043.631,615,543
12/15/201542.9343.1742.7942.942,396,063
12/14/201542.0142.0641.1341.511,798,555
12/11/201542.0042.1141.7041.851,601,080
12/10/201541.9542.2841.8041.851,319,810
12/9/201542.4242.7342.0042.241,257,384
12/8/201542.7342.9642.5742.771,261,063
12/7/201543.8543.9043.2743.36916,995
12/4/201542.6343.4242.6143.351,173,891
12/3/201543.8643.8843.0143.121,226,003
12/2/201544.2244.3943.6643.871,337,735
12/1/201544.5144.6343.9044.051,902,587
11/30/201544.6544.7644.1844.221,812,103
11/27/201544.4444.5144.2644.31707,968
11/25/201544.0744.3644.0244.252,909,330
11/24/201543.2443.7343.2243.581,472,406
11/23/201544.0144.3143.7043.881,182,341
11/20/201544.4044.6044.1644.191,571,720
11/19/201544.5244.5444.0244.151,119,237
11/18/201544.0444.3943.8344.362,025,878
11/17/201543.6944.0343.4643.462,293,179
11/16/201543.0943.2342.7943.124,804,803
11/13/201543.0043.3342.8642.993,931,256
11/12/201543.9244.0243.5843.641,666,806
11/11/201545.4645.4644.8045.043,621,489
11/10/201545.0345.1444.7344.951,069,543
11/9/201545.5245.5545.0745.441,986,368
11/6/201547.3847.4046.2546.605,315,825
11/5/201550.9250.9250.2850.42957,382
11/4/201550.4250.4549.6850.14816,206
11/3/201550.5050.5050.0250.181,135,050
11/2/201550.8250.9550.5650.681,493,883
10/30/201550.1750.7450.1650.341,049,058
10/29/201548.3949.8748.3949.631,884,066
10/28/201551.5651.8850.9451.49814,200
10/27/201550.3450.8050.3450.55928,429
10/26/201550.7551.0150.5850.70571,910
10/23/201550.7651.2550.6851.11670,484
10/22/201549.8250.0549.4749.881,104,891
10/21/201549.6349.6948.7049.153,410,627
10/20/201549.8849.8849.1549.29640,854
10/19/201550.4150.5649.9850.46712,738
10/16/201549.9850.5449.9450.54759,965
10/15/201549.7450.3349.6850.281,317,883
10/14/201548.5948.9948.4548.49912,946
10/13/201548.9049.1448.4248.53684,263
10/12/201549.0749.6349.0649.34990,988
10/9/201548.6648.8648.5048.75934,214
10/8/201548.4448.7548.2948.722,792,422
Trading Center