Skip to main content

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

58.26 +0.79 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.49 46.91 46.13 46.33 7,358,910 -2.44(-5.01%)
Jun 29, 2022 48.74 48.97 48.57 48.78 1,958,556 +0.49(+1.02%)
Jun 28, 2022 48.69 48.71 48.05 48.29 1,064,409 -0.43(-0.87%)
Jun 27, 2022 48.95 49.09 48.58 48.71 1,884,688 -0.76(-1.53%)
Jun 24, 2022 48.52 49.59 48.31 49.47 4,962,945 +2.78(+5.95%)
Jun 23, 2022 46.68 46.97 46.50 46.69 1,662,857 +0.18(+0.38%)
Jun 22, 2022 46.05 46.94 46.03 46.52 1,683,923 +0.69(+1.50%)
Jun 21, 2022 46.28 46.46 45.77 45.83 1,572,753 +0.27(+0.59%)
Jun 17, 2022 45.55 45.93 45.38 45.56 2,480,183 -0.07(-0.16%)
Jun 16, 2022 45.13 45.82 44.92 45.64 2,903,764 +0.27(+0.59%)
Jun 15, 2022 45.25 45.59 44.82 45.37 2,251,358 -0.12(-0.26%)
Jun 14, 2022 45.82 45.94 45.21 45.49 1,402,835 -0.74(-1.60%)
Jun 13, 2022 46.44 46.63 46.15 46.23 2,243,092 -0.92(-1.94%)
Jun 10, 2022 47.22 47.48 46.96 47.15 1,314,716 -0.99(-2.06%)
Jun 09, 2022 48.80 49.03 48.12 48.14 1,378,282 -0.83(-1.70%)
Jun 08, 2022 49.21 49.44 48.93 48.97 2,976,781 -0.75(-1.51%)
Jun 07, 2022 49.29 49.80 49.29 49.72 2,530,119 +0.45(+0.92%)
Jun 06, 2022 49.97 50.03 49.26 49.27 2,853,705 -0.31(-0.62%)
Jun 03, 2022 49.60 49.73 49.39 49.57 1,961,076 +0.08(+0.17%)
Jun 02, 2022 49.75 49.75 49.13 49.49 3,350,699 +0.21(+0.43%)
Jun 01, 2022 49.74 49.82 48.89 49.28 2,746,409 -0.04(-0.08%)
May 31, 2022 49.08 49.76 48.83 49.32 6,160,956 -1.76(-3.45%)
May 27, 2022 50.82 51.13 50.60 51.07 3,944,119 -0.32(-0.63%)
May 26, 2022 51.27 51.61 51.19 51.40 2,034,156 -0.05(-0.10%)
May 25, 2022 51.24 51.54 51.18 51.45 2,904,787 -0.41(-0.78%)
May 24, 2022 51.15 51.94 51.15 51.85 3,282,521 +0.79(+1.55%)
May 23, 2022 50.56 51.48 50.49 51.06 3,606,386 +0.95(+1.89%)
May 20, 2022 49.78 50.26 49.54 50.11 2,102,269 +1.23(+2.53%)
May 19, 2022 48.63 49.27 48.61 48.88 2,190,549 +0.62(+1.28%)
May 18, 2022 49.20 49.20 48.25 48.26 1,099,409 -0.47(-0.96%)
May 17, 2022 48.64 48.95 48.45 48.73 1,900,278 +0.31(+0.65%)
May 16, 2022 47.94 48.49 47.79 48.42 1,447,785 +0.49(+1.02%)
May 13, 2022 47.65 48.31 47.62 47.93 2,195,530 +0.75(+1.58%)
May 12, 2022 46.95 47.24 46.75 47.18 3,733,321 +0.46(+0.99%)
May 11, 2022 47.40 48.17 46.67 46.72 2,815,222 -1.34(-2.78%)
May 10, 2022 47.49 48.20 47.48 48.06 4,387,387 +1.15(+2.45%)
May 09, 2022 46.96 47.70 46.80 46.91 2,025,466 -0.44(-0.93%)
May 06, 2022 47.30 49.74 47.08 47.35 3,002,971 -0.07(-0.16%)
May 05, 2022 47.68 48.02 47.06 47.42 2,608,942 -0.93(-1.92%)
May 04, 2022 47.39 48.39 47.07 48.35 2,545,091 +0.75(+1.58%)
May 03, 2022 47.48 47.88 47.33 47.60 3,356,548 +0.32(+0.68%)
May 02, 2022 47.07 47.43 46.57 47.28 2,352,632 +0.72(+1.55%)
Apr 29, 2022 47.99 48.25 46.55 46.56 2,982,870 -1.92(-3.97%)
Apr 28, 2022 47.15 48.71 46.92 48.48 3,402,607 +0.06(+0.13%)
Apr 27, 2022 48.28 48.87 47.97 48.42 2,156,997 +0.38(+0.80%)
Apr 26, 2022 48.02 48.34 47.16 48.04 2,260,430 -0.56(-1.16%)
Apr 25, 2022 48.22 48.63 48.00 48.60 2,114,376 +0.27(+0.55%)
Apr 22, 2022 49.15 49.15 48.31 48.33 1,513,025 -0.88(-1.79%)
Apr 21, 2022 50.01 50.10 49.20 49.21 2,719,395 -0.55(-1.11%)
Apr 20, 2022 49.05 49.79 48.93 49.77 4,635,223 +0.58(+1.18%)
Apr 19, 2022 49.22 49.50 49.11 49.19 1,348,237 +0.01(+0.02%)
Apr 18, 2022 49.68 49.77 49.17 49.18 823,633 -0.50(-1.00%)
Apr 14, 2022 49.52 49.81 49.40 49.68 1,784,160 -0.85(-1.68%)
Apr 13, 2022 50.28 50.52 49.97 50.52 2,019,574 +0.87(+1.76%)
Apr 12, 2022 49.91 50.13 49.43 49.65 3,030,453 -1.55(-3.03%)
Apr 11, 2022 51.57 51.77 51.11 51.20 2,824,545 +0.63(+1.25%)
Apr 08, 2022 49.31 50.90 49.28 50.57 5,018,859 +1.10(+2.22%)
Apr 07, 2022 48.32 49.66 48.21 49.47 5,920,514 +1.23(+2.55%)
Apr 06, 2022 47.51 48.25 47.41 48.24 2,258,889 +1.10(+2.34%)
Apr 05, 2022 46.54 47.48 46.53 47.14 2,818,058 +0.31(+0.67%)
Apr 04, 2022 46.25 46.93 46.16 46.83 1,989,762 +0.31(+0.67%)
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.