Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh $52.27

up +0.09


31/7/2014 04:07 PM  |  NYSE : SNY  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
5/24/201138.0338.3137.9838.101,666,810
5/23/201137.4637.8137.4637.645,048,835
5/20/201138.7738.8938.2538.292,998,594
5/19/201138.8739.2838.8339.233,364,479
5/18/201137.8738.7737.7738.595,058,339
5/17/201137.6637.9437.4037.932,971,521
5/16/201138.1238.4237.9538.145,947,743
5/13/201138.3238.3637.7138.104,420,856
5/12/201137.7538.4537.5738.274,476,450
5/11/201138.0038.2237.8938.135,288,412
5/10/201139.6539.6739.4039.492,200,721
5/9/201139.4739.7339.2539.682,575,610
5/6/201139.9240.0239.4039.564,012,226
5/5/201139.5539.7239.2339.314,582,103
5/4/201140.6540.7540.1640.583,555,306
5/3/201139.7640.2239.7640.052,502,083
5/2/201140.1340.1639.8239.901,993,736
4/29/201139.7139.8239.4739.521,564,837
4/28/201139.1639.5839.1639.551,672,603
4/27/201139.0039.3538.8039.302,697,524
4/26/201138.6338.9338.5538.892,143,211
4/25/201138.2938.4938.0638.372,287,618
4/21/201138.3838.4637.9438.022,483,507
4/20/201137.9438.1237.8538.063,537,413
4/19/201136.6337.0036.5236.943,348,173
4/18/201136.2736.7035.9436.604,899,493
4/15/201137.3837.6337.2137.522,226,545
4/14/201136.7237.4036.6637.233,077,032
4/13/201137.3137.4037.0737.092,275,256
4/12/201137.1837.3636.9837.056,044,072
4/11/201136.9737.3936.9737.124,100,501
4/8/201136.5536.5736.3036.461,896,831
4/7/201136.0136.4035.9936.152,449,898
4/6/201136.0936.4836.0636.341,946,958
4/5/201135.5636.0835.5136.057,168,753
4/4/201135.8535.9035.5935.771,371,937
4/1/201135.4635.7335.3435.681,582,591
3/31/201135.2235.4035.0735.223,259,964
3/30/201134.9735.2434.8735.133,104,233
3/29/201134.2834.6934.2434.662,700,757
3/28/201134.5334.6734.3334.612,616,093
3/25/201134.4734.8334.4034.604,936,776
3/24/201134.0934.5234.0034.461,898,406
3/23/201133.6433.9733.5033.873,073,912
3/22/201134.0834.1233.6333.871,413,673
3/21/201133.9434.1033.7734.002,700,706
3/18/201133.7733.7733.1633.371,723,093
3/17/201133.0633.3632.8933.063,135,603
3/16/201132.7132.9531.7832.015,787,210
3/15/201132.2933.0532.1932.935,132,777
3/14/201133.8834.1533.7034.102,679,354
3/11/201134.4534.6134.1834.534,523,775
3/10/201134.9535.1034.8135.002,817,804
3/9/201135.2235.2635.0035.122,076,894
3/8/201134.7635.2834.6535.151,930,009
3/7/201135.6035.7135.1935.312,904,087
3/4/201136.1736.2035.4335.542,757,333
3/3/201136.0536.2935.6836.2010,588,068
3/2/201135.3835.7635.3835.467,419,014
3/1/201135.1135.6634.7835.2217,462,859
2/28/201134.5634.7634.4034.581,666,372
2/25/201134.1234.2634.0334.181,101,310
2/24/201133.9734.2233.8534.152,122,043
2/23/201133.7634.0233.5933.873,050,649
2/22/201133.8433.8933.4133.582,811,326
2/18/201134.5434.8534.4134.752,073,038
2/17/201134.8135.0534.7734.971,725,878
2/16/201134.7035.0534.5034.954,297,118
2/15/201133.7734.7433.5934.495,805,936
2/14/201133.6533.9333.5733.841,616,482
2/11/201133.7133.9333.6733.852,364,336
2/10/201134.0234.4333.9034.431,803,456
2/9/201134.4834.7334.3734.692,303,304
2/8/201134.9235.1034.7434.982,686,265
2/7/201134.1634.6034.1034.602,970,056
2/4/201134.0434.4133.9034.401,547,863
2/3/201134.1834.4033.8234.333,161,482
2/2/201134.9335.0934.9335.001,736,912
2/1/201134.7535.4834.7135.433,459,336
1/31/201134.0934.4133.8534.412,711,342
1/28/201133.8334.0133.2533.354,111,580
1/27/201135.0935.4235.0435.251,579,319
1/26/201135.1135.2734.8235.194,132,360
1/25/201134.3334.8234.3034.681,705,863
1/24/201134.3734.9034.3734.782,144,701
1/21/201134.4534.6034.2334.531,819,766
1/20/201133.9234.2033.6434.082,028,135
1/19/201134.3434.3634.0034.101,267,271
1/18/201134.0034.2433.9134.061,532,353
1/14/201134.1434.3733.9334.355,558,357
1/13/201134.4434.6234.2034.432,762,227
1/12/201133.2033.8033.1233.713,640,966
1/11/201131.8632.1431.7232.111,416,569
1/10/201131.6131.8931.4531.872,145,313
1/7/201132.6032.6232.0032.221,918,678
1/6/201133.3033.3332.5932.731,777,684
1/5/201132.5432.9632.5332.891,433,525
1/4/201133.5233.5432.9233.101,567,101
1/3/201132.6733.1032.6732.821,372,007
12/31/201032.1832.6032.0332.231,838,944
Trading Center