$41.47 +0.85 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Jan. 13, 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
4/4/201451.8852.1151.2351.232,053,804
4/3/201452.0952.2251.8152.048,366,426
4/2/201451.6752.0451.6452.021,681,901
4/1/201451.8052.0051.6851.84573,177
3/31/201452.5852.7452.1652.28507,544
3/28/201452.1252.2551.9051.98362,872
3/27/201451.5851.8851.4251.75554,477
3/26/201452.2052.3851.8852.001,638,876
3/25/201451.6952.3051.6252.081,524,612
3/24/201451.3651.4150.5051.10857,253
3/21/201451.2251.7050.7450.741,737,834
3/20/201449.8450.5349.8250.261,560,106
3/19/201450.6951.1250.2150.464,237,407
3/18/201450.4350.6850.2150.412,243,988
3/17/201450.2250.5050.0750.07869,319
3/14/201449.7950.0249.4049.701,615,967
3/13/201450.8150.8949.3849.71958,100
3/12/201450.6350.9150.4850.79526,622
3/11/201451.8351.9451.1351.19478,365
3/10/201452.6052.7652.0852.271,013,422
3/7/201452.3852.3851.6251.931,243,034
3/6/201452.4052.5652.1852.54855,665
3/5/201451.8152.0451.7151.801,385,915
3/4/201452.1952.2551.7551.99833,114
3/3/201451.8451.8450.3850.771,623,050
2/28/201451.7752.2151.4951.841,102,859
2/27/201451.3751.7951.3051.491,020,984
2/26/201451.4251.7251.2851.461,002,944
2/25/201450.9551.3750.7951.301,064,490
2/24/201450.8051.5850.7551.351,158,246
2/21/201450.5950.9350.5350.691,224,952
2/20/201450.2650.7650.0850.571,098,855
2/19/201450.6050.7650.3750.421,752,043
2/18/201450.5450.7050.2750.431,285,339
2/14/201449.8550.4849.7450.422,214,949
2/13/201449.1549.6149.1149.491,537,123
2/12/201449.2349.5849.1449.161,232,399
2/11/201448.8149.4448.7249.442,705,562
2/10/201449.3149.3547.6548.114,288,260
2/7/201447.8448.6747.7248.434,794,330
2/6/201447.0847.7747.0647.774,360,315
2/5/201448.3648.5148.1248.293,517,411
2/4/201448.5248.6948.2848.581,523,230
2/3/201449.3949.4248.5048.501,086,780
1/31/201448.7249.4448.6848.901,059,437
1/30/201449.9950.3649.5350.181,508,241
1/29/201448.3949.1448.2648.921,006,676
1/28/201449.4049.5549.1949.401,408,549
1/27/201449.5949.6549.0049.301,447,692
1/24/201450.1650.2449.0149.224,484,878
1/23/201451.8651.8850.6250.792,419,018
1/22/201451.5351.8451.4351.532,459,284
1/21/201451.3951.6451.1351.631,991,728
1/17/201451.1351.4050.8350.83945,303
1/16/201451.1251.3550.9351.18630,113
1/15/201450.7751.2950.6351.131,097,349
1/14/201450.6051.0150.4350.761,445,555
1/13/201449.8850.2749.7950.031,183,339
1/10/201450.5350.8150.3750.81795,763
1/9/201450.9951.0650.4850.82908,653
1/8/201451.2851.3350.9451.085,120,656
1/7/201451.6751.9951.5551.913,804,735
1/6/201452.0752.3151.9751.992,947,312
1/3/201451.7552.1751.6652.042,223,624
1/2/201451.8751.9251.3751.753,647,204
12/31/201353.2253.6353.1353.63948,283
12/30/201352.4553.0452.3452.89997,983
12/27/201352.6152.9252.4852.80793,657
12/26/201352.0952.2951.8752.24293,335
12/24/201351.5651.8951.5351.68198,162
12/23/201351.3851.9651.1651.96760,983
12/20/201351.2651.8451.2251.841,308,706
12/19/201350.9451.5350.8251.532,428,902
12/18/201350.3851.1249.8650.86846,985
12/17/201349.9950.2449.7450.171,418,073
12/16/201350.3550.6550.1850.59668,884
12/13/201349.6849.7249.2949.70937,135
12/12/201350.3550.6550.0050.111,643,821
12/11/201350.8250.9250.0450.13810,819
12/10/201350.7050.7250.0750.071,137,358
12/9/201350.7450.7850.5150.68734,260
12/6/201350.6351.3250.6351.07618,166
12/5/201350.7451.0650.5650.672,488,955
12/4/201350.2750.9650.1450.911,484,714
12/3/201351.4351.5750.6650.701,168,402
12/2/201352.1852.3451.7152.002,380,720
11/29/201353.1953.2352.8352.831,574,476
11/27/201353.2253.2252.5752.642,049,740
11/26/201353.1453.1452.6852.93977,873
11/25/201352.9553.0252.6552.76376,243
11/22/201353.0353.0552.6152.993,084,150
11/21/201352.9752.9952.4652.592,562,448
11/20/201353.3853.6752.6652.92524,047
11/19/201353.3753.5153.1553.28632,945
11/18/201354.4054.4953.9154.00643,007
11/15/201353.6454.0553.5153.96775,210
11/14/201352.6853.3052.6353.05529,645
11/13/201352.1352.9952.1252.99802,230
11/12/201352.7952.9452.6052.81476,118
11/11/201352.6352.9852.5152.72402,580
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center