$40.55 0.00 (%) 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
4/21/201551.5351.7151.3351.562,326,563
4/20/201551.4751.7251.3151.372,133,724
4/17/201551.7851.8151.2651.68914,319
4/16/201552.2252.3851.7352.14743,645
4/15/201552.4452.5251.9252.161,635,050
4/14/201552.1152.3551.9552.103,356,086
4/13/201552.1952.4651.8751.871,004,773
4/10/201552.0452.4651.9852.35853,234
4/9/201551.7851.9451.5251.87623,911
4/8/201552.0452.0751.3151.48868,495
4/7/201551.9052.0751.5351.591,264,709
4/6/201551.2551.7451.1651.171,107,182
4/2/201550.8451.1950.7151.053,148,720
4/1/201550.3350.3349.6849.931,241,453
3/31/201549.2249.6449.1049.441,677,313
3/30/201550.2050.4450.0450.24811,266
3/27/201549.5750.1449.3649.971,057,851
3/26/201549.8849.8848.6648.802,739,974
3/25/201550.9851.0550.1950.301,621,831
3/24/201551.3251.4751.0351.121,076,413
3/23/201550.9951.3050.7350.981,449,652
3/20/201550.3151.0750.0850.642,367,619
3/19/201549.2349.6049.1649.471,208,362
3/18/201549.2650.4549.1050.201,628,307
3/17/201548.7149.1448.5548.971,495,721
3/16/201548.1748.8648.1448.622,198,756
3/13/201547.1547.3546.9347.071,221,684
3/12/201547.3047.5847.2447.561,574,271
3/11/201546.9247.2446.7946.931,429,192
3/10/201546.4346.5046.1546.341,884,546
3/9/201547.6347.6847.4247.571,129,195
3/6/201547.6847.8347.4047.421,075,484
3/5/201548.7348.7348.2748.361,529,795
3/4/201548.1648.3647.7948.341,743,135
3/3/201548.5548.6448.0048.081,115,232
3/2/201548.3148.4648.2048.291,343,573
2/27/201548.7249.1548.5248.861,444,463
2/26/201549.0949.1848.6448.872,660,231
2/25/201550.2550.6250.2150.411,440,246
2/24/201549.8250.4749.6650.391,046,396
2/23/201550.2950.5750.2050.22857,424
2/20/201549.1150.3349.0750.102,027,792
2/19/201549.9150.1149.6350.102,046,078
2/18/201549.2549.4449.0549.25875,837
2/17/201549.0149.2548.6049.191,075,604
2/13/201549.2449.6649.2049.421,739,312
2/12/201548.0948.6048.0848.60847,169
2/11/201548.0048.2147.8148.16900,112
2/10/201548.4848.5648.0948.251,062,890
2/9/201547.4848.1347.4847.801,489,884
2/6/201548.1648.5047.8448.057,486,116
2/5/201548.0748.7047.8948.422,380,647
2/4/201546.1647.0046.0047.003,341,269
2/3/201546.7147.1546.5946.931,446,104
2/2/201546.1846.7046.1246.692,044,848
1/30/201546.3846.6446.0246.091,985,226
1/29/201546.6247.0046.3447.001,152,225
1/28/201546.5546.7745.9546.051,872,210
1/27/201546.2746.8346.1446.60803,869
1/26/201546.6846.9746.1946.733,190,265
1/23/201546.2647.3646.1946.883,819,549
1/22/201546.3546.8546.1346.732,321,237
1/21/201546.2946.8045.9646.761,877,989
1/20/201547.0047.0746.2046.662,441,316
1/16/201545.4446.5845.4446.364,359,235
1/15/201544.9045.3544.6545.001,645,926
1/14/201544.7145.2044.6644.801,781,559
1/13/201545.5045.6644.6245.091,573,187
1/12/201544.9745.0944.2644.921,764,438
1/9/201545.1545.1844.0544.554,088,656
1/8/201545.0245.7944.9945.404,769,721
1/7/201543.8444.6843.7844.6813,939,607
1/6/201544.1545.9943.8445.116,742,180
1/5/201544.0744.2843.5744.004,633,219
1/2/201545.7546.0345.1845.521,166,118
12/31/201445.8046.0745.5245.61876,417
12/30/201446.0246.1645.6145.611,454,768
12/29/201446.1046.4346.0846.341,465,751
12/26/201446.2046.3946.0146.15693,274
12/24/201445.9646.3545.9146.35433,447
12/23/201446.3646.4145.6645.851,437,773
12/22/201446.2546.2945.8945.961,504,310
12/19/201446.0146.4045.5746.391,772,967
12/18/201446.7946.9846.4846.814,568,785
12/17/201445.5446.4645.5145.983,804,332
12/16/201444.3246.0844.3045.384,095,982
12/15/201445.1445.2844.2444.405,288,546
12/12/201446.0146.2145.0845.161,861,397
12/11/201446.3446.8546.1746.212,688,175
12/10/201446.3546.3745.7645.861,024,828
12/9/201446.1046.2445.8346.241,503,820
12/8/201446.8447.0046.5446.692,112,067
12/5/201446.6546.9146.4646.752,995,643
12/4/201447.3747.3846.7546.755,033,828
12/3/201448.0348.2347.9348.112,305,240
12/2/201448.3148.4547.9148.451,747,121
12/1/201448.8948.9848.7048.731,749,839
11/28/201448.1648.4848.1548.29565,469
11/26/201447.7348.1247.7148.091,169,258
11/25/201447.4947.8247.4447.651,516,289
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center