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

47.29 -0.56 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 47.44 47.50 47.08 47.29 2,931,320 -0.56(-1.17%)
Feb 29, 2024 48.04 48.09 47.27 47.85 1,645,970 -0.15(-0.31%)
Feb 28, 2024 48.07 48.94 47.86 48.00 1,347,299 -0.21(-0.44%)
Feb 27, 2024 48.25 48.35 48.09 48.21 948,606 +0.01(+0.02%)
Feb 26, 2024 48.86 48.89 48.18 48.20 1,207,070 -0.57(-1.17%)
Feb 23, 2024 48.35 48.82 48.22 48.77 1,144,503 +0.97(+2.03%)
Feb 22, 2024 47.89 48.23 47.72 47.80 2,068,392 -0.12(-0.25%)
Feb 21, 2024 47.03 48.43 47.00 47.92 2,003,495 +1.07(+2.28%)
Feb 20, 2024 47.40 47.68 46.84 46.85 2,320,656 +0.67(+1.45%)
Feb 16, 2024 46.23 46.70 46.08 46.18 2,337,554 -0.21(-0.45%)
Feb 15, 2024 46.27 46.64 46.25 46.39 1,931,417 +0.59(+1.29%)
Feb 14, 2024 45.66 46.01 45.56 45.80 2,606,537 +0.05(+0.11%)
Feb 13, 2024 46.22 46.34 45.55 45.75 2,405,217 -0.59(-1.27%)
Feb 12, 2024 46.27 46.54 46.18 46.34 1,872,265 -0.16(-0.34%)
Feb 09, 2024 46.56 46.81 46.39 46.50 2,839,744 -0.06(-0.13%)
Feb 08, 2024 46.11 46.59 46.00 46.56 3,315,015 -0.36(-0.77%)
Feb 07, 2024 47.20 47.23 46.87 46.92 1,523,820 -0.14(-0.30%)
Feb 06, 2024 46.55 47.14 46.46 47.06 3,757,033 +0.11(+0.23%)
Feb 05, 2024 47.12 47.20 46.65 46.95 2,201,515 -0.28(-0.59%)
Feb 02, 2024 48.00 48.04 47.20 47.23 2,296,736 -1.18(-2.44%)
Feb 01, 2024 48.52 49.04 48.23 48.41 3,197,124 -1.49(-2.99%)
Jan 31, 2024 51.05 51.26 49.85 49.90 2,247,427 -0.35(-0.70%)
Jan 30, 2024 50.33 50.39 50.00 50.25 1,060,860 -0.03(-0.06%)
Jan 29, 2024 50.19 50.47 49.97 50.28 1,111,179 +0.14(+0.28%)
Jan 26, 2024 50.16 50.27 49.81 50.14 1,036,241 +0.26(+0.52%)
Jan 25, 2024 49.94 50.05 49.59 49.88 2,884,242 -0.01(-0.02%)
Jan 24, 2024 50.61 50.80 49.83 49.89 2,266,338 +0.00(+0.00%)
Jan 23, 2024 50.00 50.29 49.70 49.89 3,695,555 -0.94(-1.85%)
Jan 22, 2024 51.21 51.52 50.82 50.83 2,076,355 -0.20(-0.39%)
Jan 19, 2024 51.24 51.27 50.96 51.03 1,689,685 -0.85(-1.64%)
Jan 18, 2024 51.07 51.90 50.90 51.88 1,244,545 +0.24(+0.46%)
Jan 17, 2024 51.90 51.93 51.49 51.64 1,120,929 +0.08(+0.16%)
Jan 16, 2024 51.75 52.00 51.50 51.56 1,498,123 -0.65(-1.24%)
Jan 12, 2024 52.36 52.79 52.20 52.21 1,479,026 -0.27(-0.51%)
Jan 11, 2024 52.39 52.50 51.95 52.48 2,267,934 +0.07(+0.13%)
Jan 10, 2024 51.93 52.52 51.91 52.41 2,084,417 +0.65(+1.26%)
Jan 09, 2024 51.90 52.12 51.71 51.76 2,062,133 -0.23(-0.44%)
Jan 08, 2024 51.48 51.99 51.46 51.99 1,550,164 +0.78(+1.52%)
Jan 05, 2024 50.92 51.59 50.84 51.21 1,905,398 +0.20(+0.39%)
Jan 04, 2024 50.62 51.09 50.51 51.01 1,207,500 +0.40(+0.79%)
Jan 03, 2024 50.00 50.78 49.88 50.61 1,465,962 +0.61(+1.22%)
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.