Sanofi (OP: SNYNF )
105.00
+0.15
(+0.14%)
Streaming Delayed Price
Updated: 1:41 PM EDT, Oct 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 1,213 | -1.55(-1.60%) |
| Feb 26, 2024 | 96.45 | 147 | -0.80(-0.82%) | |||
| Feb 22, 2024 | 97.25 | 154 | +1.55(+1.62%) | |||
| Feb 21, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 355 | +1.60(+1.70%) |
| Feb 20, 2024 | 94.10 | 94.86 | 94.10 | 94.10 | 2,098 | +1.75(+1.89%) |
| Feb 16, 2024 | 93.84 | 93.84 | 92.35 | 92.35 | 137,336 | +0.04(+0.04%) |
| Feb 15, 2024 | 91.50 | 92.85 | 91.50 | 92.31 | 12,487 | +1.86(+2.06%) |
| Feb 14, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 258,598 | -2.52(-2.71%) |
| Feb 13, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 248 | +0.83(+0.90%) |
| Feb 08, 2024 | 92.14 | 350,012 | -1.54(-1.64%) | |||
| Feb 07, 2024 | 92.95 | 93.68 | 92.95 | 93.68 | 222,922 | -2.91(-3.01%) |
| Feb 01, 2024 | 96.59 | 121,927 | -4.41(-4.37%) | |||
| Jan 31, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 497 | +1.80(+1.81%) |
| Jan 26, 2024 | 99.20 | 50 | -0.05(-0.05%) | |||
| Jan 24, 2024 | 99.25 | 69 | -3.85(-3.73%) | |||
| Jan 22, 2024 | 103.10 | 2,245 | +1.58(+1.56%) | |||
| Jan 19, 2024 | 102.36 | 102.36 | 101.52 | 101.52 | 761 | -1.36(-1.33%) |
| Jan 18, 2024 | 102.88 | 102.88 | 102.10 | 102.88 | 1,459 | +0.88(+0.86%) |
| Jan 17, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 18,245 | -1.90(-1.83%) |
| Jan 16, 2024 | 103.05 | 103.90 | 103.05 | 103.90 | 3,601 | -2.10(-1.98%) |
| Jan 12, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 142 | +0.75(+0.71%) |
| Jan 11, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 622 | +1.15(+1.10%) |
| Jan 08, 2024 | 104.10 | 20,942 | +2.60(+2.56%) | |||
| Jan 05, 2024 | 102.96 | 102.96 | 101.50 | 101.50 | 158,942 | -0.35(-0.34%) |
| Jan 04, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 287 | +1.63(+1.62%) |
| Jan 03, 2024 | 100.49 | 100.49 | 100.22 | 100.22 | 317 | +0.22(+0.22%) |
| Jan 02, 2024 | 99.59 | 100.00 | 99.59 | 100.00 | 3,740 | +0.39(+0.39%) |
| Dec 29, 2023 | 99.61 | 99.61 | 99.61 | 99.61 | 432 | +1.11(+1.13%) |
| Dec 28, 2023 | 99.82 | 99.82 | 98.50 | 98.50 | 790 | -1.04(-1.04%) |
| Dec 27, 2023 | 99.51 | 99.54 | 97.70 | 99.54 | 5,988 | +0.39(+0.39%) |
| Dec 26, 2023 | 96.82 | 99.15 | 96.82 | 99.15 | 1,145 | -0.05(-0.05%) |
| Dec 22, 2023 | 99.32 | 99.32 | 99.20 | 99.20 | 509 | +3.39(+3.53%) |
| Dec 21, 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 706 | -0.10(-0.10%) |
| Dec 20, 2023 | 95.60 | 97.02 | 95.60 | 95.91 | 538 | -0.06(-0.07%) |
| Dec 19, 2023 | 96.08 | 96.08 | 95.97 | 95.97 | 900 | -0.19(-0.20%) |
| Dec 14, 2023 | 96.16 | 191 | +0.24(+0.25%) | |||
| Dec 13, 2023 | 95.88 | 95.92 | 93.70 | 95.92 | 624 | +2.16(+2.30%) |
| Dec 11, 2023 | 93.76 | 786 | +0.56(+0.60%) | |||
| Dec 08, 2023 | 92.44 | 93.20 | 91.86 | 93.20 | 953 | +2.62(+2.89%) |
| Dec 07, 2023 | 90.58 | 90.58 | 90.58 | 90.58 | 378 | -1.53(-1.66%) |
| Dec 06, 2023 | 92.11 | 92.11 | 91.66 | 92.11 | 640 | -2.16(-2.29%) |
| Dec 05, 2023 | 94.15 | 94.27 | 92.25 | 94.27 | 11,108 | +0.37(+0.39%) |
| Dec 04, 2023 | 92.88 | 94.29 | 92.88 | 93.90 | 2,059 | -0.10(-0.11%) |
| Dec 01, 2023 | 94.05 | 94.05 | 94.00 | 94.00 | 861 | +1.24(+1.34%) |
| Nov 30, 2023 | 92.76 | 92.76 | 92.76 | 92.76 | 493 | -0.32(-0.35%) |
| Nov 28, 2023 | 93.08 | 36 | -1.78(-1.87%) | |||
| Nov 27, 2023 | 94.86 | 94.86 | 94.86 | 94.86 | 113 | -0.34(-0.36%) |
| Nov 24, 2023 | 93.65 | 95.20 | 93.65 | 95.20 | 845 | +2.20(+2.36%) |
| Nov 22, 2023 | 92.35 | 93.00 | 92.35 | 93.00 | 922 | -0.03(-0.03%) |
| Nov 21, 2023 | 92.68 | 93.94 | 92.68 | 93.03 | 34,108 | +0.48(+0.51%) |
| Nov 20, 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 299 | +1.61(+1.77%) |
| Nov 17, 2023 | 93.43 | 93.43 | 90.95 | 90.95 | 12,002 | -1.55(-1.68%) |
| Nov 16, 2023 | 92.50 | 92.50 | 91.32 | 92.50 | 371 | +4.16(+4.71%) |
| Nov 15, 2023 | 89.09 | 89.09 | 88.34 | 88.34 | 1,686 | -2.05(-2.27%) |
| Nov 13, 2023 | 90.39 | 110 | -0.11(-0.12%) | |||
| Nov 10, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 243 | -1.17(-1.28%) |
| Nov 09, 2023 | 91.66 | 91.68 | 91.66 | 91.68 | 496 | +0.99(+1.10%) |
| Nov 08, 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 457 | -0.30(-0.33%) |
| Nov 06, 2023 | 90.99 | 35,045 | +0.14(+0.16%) | |||
| Nov 03, 2023 | 90.84 | 90.84 | 90.84 | 90.84 | 426 | -1.66(-1.79%) |
| Nov 01, 2023 | 92.50 | 40,291 | +3.14(+3.51%) | |||
| Oct 31, 2023 | 92.61 | 92.61 | 89.25 | 89.36 | 1,606 | +0.87(+0.99%) |
| Oct 30, 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 511 | +2.37(+2.76%) |
| Oct 27, 2023 | 86.12 | 86.12 | 86.12 | 86.12 | 206 | -19.14(-18.18%) |
| Oct 25, 2023 | 105.25 | 175 | +1.75(+1.69%) | |||
| Oct 23, 2023 | 103.50 | 4 | +0.25(+0.24%) | |||
| Oct 20, 2023 | 104.00 | 104.00 | 103.25 | 103.25 | 4,333 | -5.02(-4.64%) |
| Oct 17, 2023 | 108.27 | 85 | -0.82(-0.75%) | |||
| Oct 12, 2023 | 109.09 | 52 | -1.07(-0.97%) | |||
| Oct 11, 2023 | 110.16 | 110.16 | 110.16 | 110.16 | 824 | +4.69(+4.44%) |
| Sep 28, 2023 | 105.47 | 9 | -2.53(-2.34%) | |||
| Sep 27, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 9,012 | -0.75(-0.69%) |
| Sep 26, 2023 | 108.50 | 108.75 | 108.50 | 108.75 | 488 | +1.73(+1.62%) |
| Sep 22, 2023 | 107.02 | 52 | -1.03(-0.95%) | |||
| Sep 19, 2023 | 108.05 | 92 | -1.95(-1.77%) | |||
| Sep 15, 2023 | 110.00 | 12 | +1.66(+1.53%) | |||
| Sep 14, 2023 | 109.77 | 109.77 | 108.34 | 108.34 | 436 | +0.87(+0.81%) |
| Sep 13, 2023 | 107.47 | 107.47 | 107.47 | 107.47 | 192 | -1.97(-1.80%) |
| Sep 11, 2023 | 109.44 | 130,464 | +4.72(+4.51%) | |||
| Sep 05, 2023 | 104.72 | 94 | -0.61(-0.58%) | |||
| Aug 25, 2023 | 105.33 | 100 | -0.46(-0.43%) | |||
| Aug 24, 2023 | 105.79 | 105.79 | 105.79 | 105.79 | 190 | -1.85(-1.72%) |
| Aug 21, 2023 | 107.64 | 144,162 | -0.02(-0.02%) | |||
| Aug 18, 2023 | 107.66 | 107.66 | 107.66 | 107.66 | 198 | +1.61(+1.52%) |
| Aug 17, 2023 | 106.05 | 106.05 | 106.05 | 106.05 | 2,535 | +3.04(+2.95%) |
| Aug 15, 2023 | 103.01 | 83 | -3.24(-3.05%) | |||
| Aug 14, 2023 | 104.37 | 106.25 | 103.62 | 106.25 | 706 | +4.74(+4.67%) |
| Aug 03, 2023 | 101.51 | 1 | -1.54(-1.50%) | |||
| Aug 02, 2023 | 103.63 | 103.63 | 102.88 | 103.06 | 1,721 | -2.94(-2.78%) |
| Aug 01, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 151 | +0.72(+0.68%) |
| Jul 31, 2023 | 105.28 | 105.28 | 105.28 | 105.28 | 191 | +0.08(+0.08%) |
| Jul 25, 2023 | 105.20 | 9 | -4.24(-3.88%) | |||
| Jul 24, 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 228 | +1.78(+1.66%) |
| Jul 19, 2023 | 107.66 | 30 | +1.43(+1.34%) | |||
| Jul 14, 2023 | 106.23 | 138,043 | -3.43(-3.12%) | |||
| Jul 03, 2023 | 109.66 | 99 | +3.51(+3.31%) | |||
| Jun 26, 2023 | 106.15 | 166 | +0.84(+0.80%) | |||
| Jun 23, 2023 | 105.31 | 105.31 | 105.31 | 105.31 | 159 | -3.24(-2.98%) |
| Jun 22, 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 268 | +1.42(+1.33%) |
| Jun 21, 2023 | 107.12 | 107.28 | 107.06 | 107.12 | 47,600 | +6.42(+6.38%) |
| Jun 13, 2023 | 100.70 | 68 | -9.75(-8.83%) | |||
| May 05, 2023 | 110.45 | 66 | +2.95(+2.74%) | |||
| May 02, 2023 | 107.50 | 34 | -3.82(-3.43%) | |||
| May 01, 2023 | 111.32 | 111.32 | 111.32 | 111.32 | 210 | +4.36(+4.08%) |
| Apr 28, 2023 | 110.00 | 110.13 | 106.96 | 106.96 | 5,726 | -4.39(-3.94%) |
| Apr 26, 2023 | 111.35 | 340 | -1.65(-1.46%) | |||
| Apr 25, 2023 | 114.90 | 114.90 | 113.00 | 113.00 | 3,178 | +1.50(+1.35%) |
| Apr 21, 2023 | 111.50 | 155 | +1.27(+1.15%) | |||
| Apr 19, 2023 | 110.23 | 2,688 | -0.21(-0.19%) | |||
| Apr 18, 2023 | 111.23 | 111.23 | 110.44 | 110.44 | 382 | +0.45(+0.41%) |
| Apr 17, 2023 | 111.18 | 111.18 | 109.99 | 109.99 | 1,436 | -2.01(-1.79%) |
| Apr 13, 2023 | 112.00 | 33 | -1.25(-1.10%) | |||
| Apr 12, 2023 | 113.24 | 113.25 | 113.24 | 113.25 | 3,547 | +3.55(+3.24%) |
| Apr 11, 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 3,573 | -1.95(-1.75%) |
| Apr 10, 2023 | 111.66 | 111.66 | 111.66 | 111.66 | 241 | -3.09(-2.70%) |
| Apr 06, 2023 | 111.50 | 114.75 | 109.09 | 114.75 | 716 | +4.75(+4.32%) |
| Apr 05, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 846 | +0.75(+0.69%) |
| Apr 03, 2023 | 109.25 | 44 | +0.25(+0.23%) | |||
| Mar 31, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 415 | +2.00(+1.87%) |
| Mar 30, 2023 | 107.75 | 107.75 | 107.00 | 107.00 | 729 | -0.05(-0.05%) |
| Mar 27, 2023 | 107.05 | 2,002 | +2.05(+1.95%) | |||
| Mar 24, 2023 | 104.98 | 105.00 | 103.32 | 105.00 | 4,192 | +0.93(+0.89%) |
| Mar 23, 2023 | 103.08 | 104.07 | 103.08 | 104.07 | 85,580 | +6.40(+6.55%) |
| Mar 22, 2023 | 97.67 | 97.67 | 97.67 | 97.67 | 334 | +0.00(+0.00%) |
| Mar 21, 2023 | 97.67 | 97.67 | 97.67 | 97.67 | 8,458 | +1.67(+1.74%) |
| Mar 20, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 1,350 | +0.93(+0.98%) |
| Mar 16, 2023 | 95.07 | 77 | +0.46(+0.49%) | |||
| Mar 15, 2023 | 94.61 | 94.61 | 94.61 | 94.61 | 316 | +0.00(+0.00%) |
| Mar 14, 2023 | 94.61 | 94.82 | 94.61 | 94.61 | 1,719 | -1.29(-1.35%) |
| Mar 10, 2023 | 95.90 | 120,121 | +1.75(+1.86%) | |||
| Mar 02, 2023 | 94.15 | 76 | +0.15(+0.16%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
