Indicators

Sanofi-Aventis S.A. ADR (NQ: SNY )

48.54 -0.46 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.18	41.22	40.19	40.91	2,004,500	+0.36(+0.88%)
May 28, 2020	39.99	40.92	39.95	40.55	2,117,203	+0.99(+2.51%)
May 27, 2020	39.32	39.60	38.96	39.56	1,412,196	+0.18(+0.47%)
May 26, 2020	39.83	39.88	39.35	39.37	2,438,008	-0.02(-0.06%)
May 22, 2020	39.45	39.75	39.28	39.40	1,784,806	-0.12(-0.30%)
May 21, 2020	40.20	40.22	39.47	39.52	2,089,188	-0.25(-0.63%)
May 20, 2020	39.99	40.16	39.72	39.77	1,699,341	+0.45(+1.14%)
May 19, 2020	39.67	40.01	39.32	39.32	2,071,757	-0.37(-0.92%)
May 18, 2020	39.02	39.87	38.93	39.68	3,008,159	+0.32(+0.80%)
May 15, 2020	39.23	39.66	39.05	39.37	1,639,784	-0.34(-0.86%)
May 14, 2020	39.42	39.84	39.33	39.71	1,641,119	-0.53(-1.33%)
May 13, 2020	41.02	41.19	39.92	40.24	1,205,761	+0.07(+0.17%)
May 12, 2020	41.07	41.37	40.17	40.17	1,747,446	+0.02(+0.06%)
May 11, 2020	39.75	40.24	39.66	40.15	1,173,252	+0.10(+0.25%)
May 08, 2020	40.54	40.58	40.03	40.05	1,078,062	-0.27(-0.66%)
May 07, 2020	40.60	40.97	40.09	40.32	1,979,633	-0.79(-1.92%)
May 06, 2020	41.20	41.84	39.48	41.11	903,970	+0.24(+0.59%)
May 05, 2020	40.85	41.26	40.71	40.87	2,866,483	+0.57(+1.43%)
May 04, 2020	40.17	40.51	39.68	40.29	3,063,259	+1.27(+3.24%)

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.