$42.85 -0.77 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:15 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
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
11/24/201447.0047.3146.8647.312,004,754
11/21/201447.2247.3646.8147.151,582,578
11/20/201446.6547.1946.3746.575,687,227
11/19/201448.4148.4347.9648.091,636,666
11/18/201447.9848.5847.9648.364,571,244
11/17/201446.8747.5746.8347.544,236,645
11/14/201446.4346.8146.3246.683,007,173
11/13/201446.5646.9146.4246.533,213,058
11/12/201446.5246.9846.2146.564,207,796
11/11/201446.7547.1646.5547.142,274,284
11/10/201446.0946.4245.9646.193,142,386
11/7/201445.1745.6945.0145.693,429,488
11/6/201445.6446.0245.5345.862,758,400
11/5/201445.6745.8445.4045.701,864,316
11/4/201445.6845.7045.0845.491,721,795
11/3/201445.5545.7845.4145.784,788,289
10/31/201445.9846.6445.9846.245,001,568
10/30/201445.4945.7945.1145.705,422,074
10/29/201445.3745.7244.5045.2216,821,975
10/28/201448.2248.6047.1548.078,867,279
10/27/201452.7853.4452.6252.822,411,517
10/24/201453.7054.0253.5254.021,483,434
10/23/201453.3753.8553.2153.531,496,865
10/22/201452.8853.0352.5252.631,787,582
10/21/201451.4152.3251.3652.151,679,775
10/20/201450.7651.7850.7251.78632,637
10/17/201451.3452.0351.0051.801,398,660
10/16/201450.0851.1150.0050.642,917,230
10/15/201451.7351.8750.5051.501,848,762
10/14/201452.5552.8552.2352.251,277,372
10/13/201452.8252.9952.2452.30830,884
10/10/201452.6852.9252.3552.43910,944
10/9/201453.5753.7252.9953.081,359,725
10/8/201453.5354.4853.2754.48857,180
10/7/201454.0854.1553.7553.75808,722
10/6/201454.9255.0354.4554.85373,338
10/3/201454.2354.7554.0054.751,075,539
10/2/201455.5755.6154.4555.001,012,340
10/1/201456.3956.3955.6555.88533,668
9/30/201456.2956.7856.1456.43699,214
9/29/201455.4555.7555.3555.71495,212
9/26/201456.1356.4055.9056.09624,300
9/25/201456.6656.6955.4155.851,107,948
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center