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 (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.05 | 76.05 | 76.05 | 76.05 | 130 | +1.05(+1.40%) |
May 23, 2011 | 75.34 | 75.34 | 75.00 | 75.00 | 382,196 | -2.00(-2.60%) |
May 20, 2011 | 77.00 | 77.00 | 77.00 | 77.00 | 200 | +0.15(+0.20%) |
May 18, 2011 | 76.85 | 76.85 | 76.85 | 0 | +0.65(+0.85%) | |
May 16, 2011 | 76.20 | 76.20 | 76.20 | 0 | -2.63(-3.34%) | |
May 11, 2011 | 78.83 | 78.83 | 78.83 | 78.83 | 0 | -2.12(-2.62%) |
May 04, 2011 | 80.95 | 80.95 | 80.95 | 0 | +1.20(+1.50%) | |
May 03, 2011 | 79.55 | 79.75 | 79.55 | 79.75 | 208 | +1.36(+1.73%) |
Apr 27, 2011 | 78.39 | 78.39 | 78.39 | 78.39 | 0 | +2.04(+2.67%) |
Apr 21, 2011 | 76.35 | 76.35 | 76.35 | 0 | +2.75(+3.74%) | |
Apr 19, 2011 | 73.60 | 73.60 | 73.60 | 73.60 | 0 | +0.74(+1.02%) |
Apr 08, 2011 | 72.86 | 72.86 | 72.86 | 72.86 | 0 | +0.78(+1.08%) |
Apr 07, 2011 | 72.08 | 72.08 | 72.08 | 72.08 | 150 | +0.98(+1.38%) |
Apr 04, 2011 | 71.10 | 71.10 | 71.10 | 71.10 | 0 | +1.00(+1.43%) |
Mar 30, 2011 | 70.10 | 70.10 | 70.10 | 70.10 | 0 | +1.39(+2.02%) |
Mar 24, 2011 | 68.71 | 68.71 | 68.71 | 68.71 | 50,000 | +0.83(+1.22%) |
Mar 22, 2011 | 67.88 | 67.88 | 67.88 | 67.88 | 0 | +1.56(+2.35%) |
Mar 18, 2011 | 66.32 | 66.32 | 66.32 | 66.32 | 0 | -2.60(-3.77%) |
Mar 11, 2011 | 68.92 | 68.92 | 68.92 | 68.92 | 0 | -1.38(-1.96%) |
Mar 07, 2011 | 70.30 | 70.30 | 70.30 | 70.30 | 0 | -0.63(-0.89%) |
Mar 02, 2011 | 70.93 | 70.93 | 70.93 | 70.93 | 0 | +0.28(+0.40%) |
Mar 01, 2011 | 70.10 | 71.05 | 70.10 | 70.65 | 2,000 | +1.85(+2.69%) |
Feb 28, 2011 | 68.80 | 68.80 | 68.80 | 68.80 | 400 | +1.15(+1.70%) |
Feb 24, 2011 | 67.65 | 67.65 | 67.65 | 0 | +0.50(+0.74%) | |
Feb 23, 2011 | 67.15 | 67.15 | 67.15 | 67.15 | 155 | -2.31(-3.33%) |
Feb 18, 2011 | 69.46 | 69.46 | 69.46 | 0 | -0.23(-0.34%) | |
Feb 16, 2011 | 69.69 | 69.69 | 69.69 | 0 | +1.09(+1.60%) | |
Feb 15, 2011 | 67.50 | 69.08 | 67.50 | 68.60 | 1,400 | +1.33(+1.98%) |
Feb 11, 2011 | 67.27 | 67.27 | 67.27 | 0 | -2.03(-2.93%) | |
Feb 08, 2011 | 69.30 | 69.30 | 69.30 | 0 | +1.15(+1.69%) | |
Feb 03, 2011 | 68.15 | 68.15 | 68.15 | 25,000 | -1.60(-2.29%) | |
Feb 02, 2011 | 69.80 | 69.80 | 69.75 | 69.75 | 500 | -1.05(-1.48%) |
Feb 01, 2011 | 70.15 | 70.80 | 70.15 | 70.80 | 1,300 | +2.46(+3.60%) |
Jan 31, 2011 | 68.34 | 68.34 | 68.34 | 68.34 | 25,100 | +1.97(+2.97%) |
Jan 28, 2011 | 67.32 | 67.27 | 66.37 | 66.37 | 950 | -3.98(-5.66%) |
Jan 27, 2011 | 70.36 | 70.36 | 70.36 | 70.36 | 750 | +0.15(+0.21%) |
Jan 26, 2011 | 70.24 | 70.24 | 70.10 | 70.21 | 746 | +0.88(+1.27%) |
Jan 24, 2011 | 69.33 | 69.33 | 69.33 | 0 | +0.62(+0.90%) | |
Jan 21, 2011 | 68.71 | 68.71 | 68.71 | 68.71 | 100 | +0.61(+0.90%) |
Jan 20, 2011 | 68.00 | 68.10 | 67.90 | 68.10 | 400 | -0.09(-0.14%) |
Jan 14, 2011 | 68.19 | 68.19 | 68.19 | 0 | -0.66(-0.95%) | |
Jan 13, 2011 | 69.35 | 69.35 | 68.80 | 68.85 | 1,200 | +1.65(+2.46%) |
Jan 12, 2011 | 67.20 | 67.20 | 67.20 | 67.20 | 200 | +3.55(+5.58%) |
Jan 10, 2011 | 63.65 | 63.65 | 63.65 | 0 | -0.89(-1.38%) | |
Jan 07, 2011 | 64.54 | 64.54 | 64.54 | 64.54 | 220 | -1.01(-1.54%) |
Jan 05, 2011 | 65.55 | 65.55 | 65.55 | 0 | -0.40(-0.61%) | |
Jan 03, 2011 | 65.95 | 65.95 | 65.95 | 0 | +2.05(+3.21%) | |
Dec 28, 2010 | 63.90 | 63.90 | 63.90 | 0 | -0.90(-1.39%) | |
Dec 21, 2010 | 64.80 | 64.80 | 64.80 | 0 | +0.44(+0.68%) | |
Dec 20, 2010 | 64.36 | 64.36 | 64.36 | 64.36 | 200 | +0.15(+0.23%) |
Dec 17, 2010 | 64.21 | 64.21 | 64.21 | 64.21 | 17,700 | -0.89(-1.37%) |
Dec 16, 2010 | 65.05 | 65.24 | 65.05 | 65.10 | 543 | -0.59(-0.90%) |
Dec 15, 2010 | 66.06 | 66.06 | 65.69 | 65.69 | 62,650 | +0.75(+1.15%) |
Dec 13, 2010 | 64.94 | 64.94 | 64.94 | 64.94 | 0 | +0.00(+0.00%) |
Dec 07, 2010 | 64.94 | 64.94 | 64.94 | 0 | +1.03(+1.61%) | |
Dec 03, 2010 | 63.91 | 63.91 | 63.91 | 0 | +0.76(+1.20%) | |
Dec 02, 2010 | 63.15 | 63.15 | 63.15 | 63.15 | 13,656 | +0.35(+0.56%) |
Dec 01, 2010 | 62.95 | 62.95 | 62.80 | 62.80 | 1,200 | -2.20(-3.38%) |
Nov 24, 2010 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | +0.20(+0.31%) |
Nov 23, 2010 | 64.80 | 64.80 | 64.80 | 64.80 | 200 | -2.67(-3.96%) |
Nov 15, 2010 | 67.47 | 67.47 | 67.47 | 67.47 | 0 | -3.63(-5.10%) |
Nov 09, 2010 | 71.10 | 71.10 | 71.10 | 71.10 | 0 | -1.20(-1.66%) |
Nov 05, 2010 | 72.30 | 72.30 | 72.30 | 0 | -0.20(-0.28%) | |
Nov 04, 2010 | 72.50 | 72.50 | 72.50 | 72.50 | 100 | +2.20(+3.13%) |
Nov 03, 2010 | 70.30 | 70.30 | 70.30 | 70.30 | 378 | -1.15(-1.61%) |
Nov 02, 2010 | 71.45 | 71.45 | 71.45 | 71.45 | 25,140 | +2.20(+3.18%) |
Oct 27, 2010 | 69.25 | 69.25 | 69.25 | 0 | +1.25(+1.84%) | |
Oct 05, 2010 | 68.00 | 68.00 | 68.00 | 0 | +2.50(+3.82%) | |
Oct 04, 2010 | 65.79 | 65.79 | 65.50 | 65.50 | 450 | -2.03(-3.00%) |
Sep 29, 2010 | 67.53 | 67.53 | 67.53 | 0 | +1.53(+2.32%) | |
Sep 23, 2010 | 66.00 | 66.00 | 66.00 | 0 | +0.78(+1.19%) | |
Sep 17, 2010 | 65.22 | 65.22 | 65.22 | 0 | +0.92(+1.44%) | |
Sep 15, 2010 | 64.30 | 64.30 | 64.30 | 64.30 | 40,000 | +0.48(+0.75%) |
Sep 14, 2010 | 62.86 | 63.82 | 62.86 | 63.82 | 48,788 | +1.74(+2.80%) |
Sep 10, 2010 | 62.08 | 62.08 | 62.08 | 0 | +0.43(+0.70%) | |
Sep 09, 2010 | 61.70 | 61.90 | 61.65 | 61.65 | 4,965 | +2.33(+3.93%) |
Sep 01, 2010 | 59.32 | 59.32 | 59.32 | 0 | +2.42(+4.25%) | |
Aug 31, 2010 | 56.90 | 56.90 | 56.90 | 56.90 | 200 | -1.10(-1.90%) |
Aug 27, 2010 | 58.00 | 58.00 | 58.00 | 0 | +1.50(+2.65%) | |
Aug 25, 2010 | 56.50 | 56.50 | 56.50 | 0 | +0.25(+0.44%) | |
Aug 24, 2010 | 56.50 | 58.19 | 56.25 | 56.25 | 455 | -1.75(-3.02%) |
Aug 17, 2010 | 58.00 | 58.00 | 58.00 | 0 | -0.70(-1.19%) | |
Aug 11, 2010 | 58.70 | 58.70 | 58.70 | 0 | -2.01(-3.32%) | |
Aug 09, 2010 | 60.71 | 60.71 | 60.71 | 0 | +0.36(+0.59%) | |
Aug 06, 2010 | 60.35 | 60.35 | 60.35 | 60.35 | 550 | -0.46(-0.75%) |
Aug 05, 2010 | 60.81 | 60.81 | 60.81 | 60.81 | 37,500 | +1.26(+2.12%) |
Jul 28, 2010 | 59.55 | 59.55 | 59.55 | 0 | +0.45(+0.76%) | |
Jul 27, 2010 | 59.10 | 59.10 | 59.10 | 59.10 | 135 | +0.80(+1.37%) |
Jul 23, 2010 | 58.30 | 58.30 | 58.30 | 0 | -1.90(-3.16%) | |
Jul 21, 2010 | 60.20 | 60.20 | 60.20 | 0 | -0.70(-1.15%) | |
Jul 20, 2010 | 60.90 | 60.90 | 60.90 | 60.90 | 220 | -1.50(-2.40%) |
Jul 15, 2010 | 62.40 | 62.40 | 62.40 | 0 | +1.05(+1.71%) | |
Jul 13, 2010 | 61.35 | 61.35 | 61.35 | 61.35 | 13,400 | +1.16(+1.93%) |
Jul 01, 2010 | 60.19 | 60.19 | 60.19 | 0 | +0.49(+0.82%) | |
Jun 29, 2010 | 59.70 | 59.70 | 59.70 | 0 | -1.80(-2.93%) | |
Jun 23, 2010 | 61.50 | 61.50 | 61.50 | 0 | -1.83(-2.89%) | |
Jun 21, 2010 | 63.33 | 63.33 | 63.33 | 30,000 | +1.28(+2.07%) | |
Jun 15, 2010 | 62.05 | 62.05 | 62.05 | 0 | +2.50(+4.20%) | |
Jun 10, 2010 | 59.55 | 59.55 | 59.55 | 0 | +1.90(+3.30%) | |
Jun 07, 2010 | 57.65 | 57.65 | 57.65 | 57.65 | 0 | -2.15(-3.60%) |
Jun 04, 2010 | 59.80 | 59.80 | 59.80 | 59.80 | 250 | -1.20(-1.97%) |
Jun 02, 2010 | 61.00 | 61.00 | 61.00 | 0 | +1.40(+2.35%) |
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.