Quantcast

Sanofi American Depositary Shares (Each repstg one-half of one ordinary share) Historical Stock Prices

SNY 
$41.75
*  
0.18
0.43%
Get SNY Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading SNY now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    SNY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.85 41.945 41.74 41.75 1,418,053
07/16/2018 41.85 41.945 41.74 41.75 1,418,053
07/13/2018 41.87 41.96 41.79 41.93 1,145,325
07/12/2018 42.02 42.23 41.905 42.03 1,212,877
07/11/2018 41.75 41.89 41.46 41.53 1,396,366
07/10/2018 42.01 42.16 41.85 42.11 2,044,275
07/09/2018 42.14 42.18 41.67 41.67 2,179,593
07/06/2018 42.46 42.61 42.32 42.48 3,657,465
07/05/2018 41.88 42.35 41.79 42.04 4,336,004
07/03/2018 40.71 40.87 40.61 40.67 2,037,782
07/02/2018 39.8 40.06 39.71 40 2,890,136
06/29/2018 40.26 40.295 39.96 40.01 4,125,914
06/28/2018 39.57 39.7199 39.48 39.71 2,888,033
06/27/2018 40.25 40.33 39.58 39.61 1,387,416
06/26/2018 40.45 40.45 40.18 40.19 1,741,751
06/25/2018 40.74 40.85 40.31 40.5 3,178,333
06/22/2018 39.83 40.2 39.81 40 6,731,733
06/21/2018 39.52 39.64 38.97 39.03 7,360,537
06/20/2018 39.54 39.67 39.35 39.44 4,482,419
06/19/2018 39.02 39.28 38.97 39.15 2,551,828
06/18/2018 39.58 39.65 39.3 39.59 2,029,450
06/15/2018 40.06 40.18 39.67 39.94 7,964,793
06/14/2018 39.23 39.29 38.95 38.98 5,031,891
06/13/2018 38.99 39 38.5301 38.6 4,434,413
06/12/2018 39.04 39.1462 38.59 38.59 3,844,806
06/11/2018 39.15 39.53 39.09 39.28 4,564,408
06/08/2018 38.96 39.124 38.83 38.99 4,210,789
06/07/2018 38.97 39.15 38.67 38.83 4,686,152
06/06/2018 38.35 38.675 38.14 38.66 3,285,740
06/05/2018 38.84 38.89 38.45 38.45 1,500,351
06/04/2018 38.97 38.98 38.68 38.85 674,155
06/01/2018 38.95 39 38.66 38.79 863,550
05/31/2018 38.28 38.4368 37.9838 38.27 1,413,413
05/30/2018 38.49 38.67 38.23 38.59 1,223,034
05/29/2018 37.86 38.25 37.67 37.85 850,995
05/25/2018 38.25 38.4 38.13 38.28 561,588
05/24/2018 38.76 38.786 38.36 38.64 1,348,463
05/23/2018 38.73 38.825 38.24 38.61 1,495,393
05/22/2018 39.03 39.17 38.86 38.93 991,233
05/21/2018 39.01 39.04 38.71 38.79 957,308
05/18/2018 39.11 39.28 38.869 38.88 1,302,823
05/17/2018 38.86 39.06 38.73 38.89 986,135
05/16/2018 38.44 38.61 38.34 38.5 679,998
05/15/2018 38.21 38.4 38.05 38.15 668,626
05/14/2018 38.72 38.74 38.41 38.53 965,416
05/11/2018 38.02 38.72 37.89 38.38 1,176,651
05/10/2018 37.62 37.84 37.47 37.83 693,987
05/09/2018 37.54 37.67 37.43 37.63 1,426,417
05/08/2018 39.11 39.175 38.65 38.66 1,060,100
05/07/2018 39.28 39.48 39.11 39.38 1,037,101
05/04/2018 38.82 39.22 38.71 39.22 811,991
05/03/2018 39.32 39.35 38.88 39.12 2,726,749
05/02/2018 39.3 39.39 38.8 38.95 1,703,510
05/01/2018 38.99 39.27 38.9144 39.13 974,888
04/30/2018 39.53 39.92 39.22 39.32 1,069,737
04/27/2018 39.17 39.68 38.8 39.6 1,929,950
04/26/2018 40.38 40.51 40.07 40.36 922,461
04/25/2018 40.12 40.39 39.93 40.11 1,178,774
04/24/2018 39.93 40.07 39.56 39.75 1,050,845
04/23/2018 40.25 40.27 39.95 39.95 811,141
04/20/2018 40.09 40.14 39.91 39.96 1,393,116
04/19/2018 40.57 40.6 40.14 40.16 1,610,616
04/18/2018 40.94 40.96 40.55 40.66 2,586,912
04/17/2018 40.97 41.081 40.92 40.96 1,253,268
04/16/2018 40.71 40.85 40.47 40.75 778,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio