Skip to main content

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

48.60 -0.94 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.28 49.96 49.03 49.51 6,136,286 -1.77(-3.45%)
May 27, 2022 51.03 51.34 50.81 51.28 3,928,326 -0.33(-0.63%)
May 26, 2022 51.48 51.82 51.39 51.61 2,026,011 -0.33(-0.63%)
May 25, 2022 51.72 52.02 51.66 51.93 2,877,770 -0.41(-0.78%)
May 24, 2022 51.63 52.42 51.63 52.34 3,251,991 +0.80(+1.55%)
May 23, 2022 51.04 51.96 50.96 51.54 3,572,843 +0.96(+1.89%)
May 20, 2022 50.25 50.74 50.01 50.58 2,082,716 +1.25(+2.53%)
May 19, 2022 49.09 49.74 49.07 49.34 2,170,175 +0.62(+1.28%)
May 18, 2022 49.66 49.66 48.70 48.71 1,089,184 -0.47(-0.96%)
May 17, 2022 49.09 49.41 48.91 49.19 1,882,604 +0.32(+0.65%)
May 16, 2022 48.39 48.95 48.24 48.87 1,434,319 +0.49(+1.02%)
May 13, 2022 48.10 48.76 48.06 48.38 2,175,110 +0.75(+1.58%)
May 12, 2022 47.39 47.68 47.19 47.63 3,698,597 +0.46(+0.99%)
May 11, 2022 47.85 48.62 47.11 47.16 2,789,038 -1.35(-2.78%)
May 10, 2022 47.93 48.65 47.92 48.51 4,346,580 +1.16(+2.45%)
May 09, 2022 47.40 48.15 47.24 47.35 2,006,627 -0.45(-0.93%)
May 06, 2022 47.75 50.21 47.52 47.79 2,975,041 -0.07(-0.16%)
May 05, 2022 48.13 48.47 47.51 47.87 2,584,677 -0.94(-1.92%)
May 04, 2022 47.83 48.84 47.51 48.81 2,521,420 +0.76(+1.58%)
May 03, 2022 47.93 48.33 47.77 48.05 3,325,319 +0.32(+0.68%)
May 02, 2022 47.52 47.88 47.00 47.72 2,330,743 +0.73(+1.55%)
Apr 29, 2022 48.44 48.70 46.99 46.99 2,955,118 -1.94(-3.97%)
Apr 28, 2022 47.60 49.16 47.36 48.94 3,370,950 +0.06(+0.13%)
Apr 27, 2022 48.73 49.32 48.42 48.87 2,136,928 +0.39(+0.80%)
Apr 26, 2022 48.47 48.79 47.60 48.49 2,239,399 -0.57(-1.16%)
Apr 25, 2022 48.67 49.09 48.45 49.05 2,094,704 +0.27(+0.55%)
Apr 22, 2022 49.61 49.61 48.77 48.78 1,498,948 -0.89(-1.79%)
Apr 21, 2022 50.48 50.57 49.66 49.68 2,694,094 -0.56(-1.11%)
Apr 20, 2022 49.51 50.26 49.39 50.23 4,592,097 +0.58(+1.18%)
Apr 19, 2022 49.68 49.96 49.57 49.65 1,335,693 +0.01(+0.02%)
Apr 18, 2022 50.14 50.23 49.63 49.64 815,970 -0.50(-1.00%)
Apr 14, 2022 49.99 50.28 49.86 50.14 1,767,560 -0.85(-1.68%)
Apr 13, 2022 50.75 51.00 50.44 51.00 2,000,784 +0.88(+1.76%)
Apr 12, 2022 50.38 50.60 49.89 50.12 3,002,258 -1.56(-3.03%)
Apr 11, 2022 52.06 52.26 51.59 51.68 2,798,266 +0.64(+1.25%)
Apr 08, 2022 49.77 51.38 49.74 51.04 4,972,164 +1.11(+2.22%)
Apr 07, 2022 48.78 50.12 48.66 49.94 5,865,431 +1.24(+2.55%)
Apr 06, 2022 47.96 48.70 47.86 48.69 2,237,873 +1.12(+2.34%)
Apr 05, 2022 46.98 47.93 46.97 47.58 2,791,839 +0.31(+0.67%)
Apr 04, 2022 46.69 47.37 46.59 47.26 1,971,250 +0.31(+0.67%)
Apr 01, 2022 46.37 47.08 46.32 46.95 2,253,545 +0.77(+1.68%)
Mar 31, 2022 46.53 46.73 46.14 46.18 1,892,515 -0.23(-0.50%)
Mar 30, 2022 46.39 46.98 46.32 46.41 2,065,212 +0.16(+0.35%)
Mar 29, 2022 46.14 46.35 45.56 46.25 2,578,718 -0.37(-0.79%)
Mar 28, 2022 46.31 46.65 46.21 46.62 1,512,229 +0.27(+0.58%)
Mar 25, 2022 46.16 46.42 45.92 46.35 2,276,333 +0.31(+0.66%)
Mar 24, 2022 46.32 46.42 46.02 46.04 1,200,563 -0.36(-0.78%)
Mar 23, 2022 46.33 46.55 46.21 46.40 2,753,192 -0.11(-0.23%)
Mar 22, 2022 46.51 46.81 46.29 46.51 1,183,419 +0.68(+1.49%)
Mar 21, 2022 46.30 46.68 45.79 45.83 2,395,900 -1.03(-2.19%)
Mar 18, 2022 46.44 46.93 46.37 46.85 2,277,351 -0.46(-0.97%)
Mar 17, 2022 46.69 47.65 46.66 47.31 1,258,093 +0.63(+1.35%)
Mar 16, 2022 46.64 47.08 45.96 46.68 1,766,322 +0.06(+0.14%)
Mar 15, 2022 46.31 46.65 45.84 46.62 1,832,674 +1.35(+2.98%)
Mar 14, 2022 44.86 46.04 44.86 45.27 3,278,896 -0.34(-0.75%)
Mar 11, 2022 46.30 46.47 45.58 45.61 1,377,558 -0.62(-1.34%)
Mar 10, 2022 45.83 46.23 1,363,505 -0.47(-1.01%)
Mar 09, 2022 45.90 47.00 45.66 46.70 2,463,844 +1.55(+3.44%)
Mar 08, 2022 45.06 45.81 44.43 45.15 2,590,105 +1.45(+3.31%)
Mar 07, 2022 43.87 44.04 43.33 43.70 3,923,544 +0.10(+0.23%)
Mar 04, 2022 43.37 43.68 42.93 43.60 3,773,674 -1.53(-3.39%)
Mar 03, 2022 45.40 45.69 44.71 45.13 3,714,591 -0.79(-1.72%)
Mar 02, 2022 45.35 45.95 45.30 45.92 2,064,580 +0.00(+0.00%)
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.