Quantcast

Historical Stock Prices

SNY 
$44.57
*  
0.12
0.27%
Get SNY Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SNY now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 44.64 44.905 44.54 44.57 1,646,536
10/18/2018 44.82 45.01 44.37 44.45 732,532
10/17/2018 44.55 44.84 44.32 44.68 975,781
10/16/2018 44 44.35 43.89 44.35 863,246
10/15/2018 43.39 43.7067 43.3301 43.43 1,094,660
10/12/2018 42.98 43.08 42.41 42.89 1,909,357
10/11/2018 44.03 44.21 43.37 43.68 1,628,494
10/10/2018 44.48 44.51 43.69 43.69 1,181,326
10/09/2018 43.15 43.7399 43.01 43.59 1,028,921
10/08/2018 43.32 43.58 43.26 43.45 503,105
10/05/2018 44.04 44.09 43.61 43.65 793,182
10/04/2018 44.15 44.32 43.7736 44.1 1,417,461
10/03/2018 44.79 44.79 44.49 44.62 757,710
10/02/2018 44.47 44.595 44.31 44.58 740,875
10/01/2018 45.05 45.23 44.765 45 2,353,701
09/28/2018 44.34 44.695 44.32 44.67 3,037,234
09/27/2018 44.71 45.12 44.3724 44.84 2,933,600
09/26/2018 43.94 44.49 43.92 44.3 1,658,929
09/25/2018 43.8 43.9501 43.645 43.71 898,844
09/24/2018 43.55 43.6 43.2 43.4 1,226,132
09/21/2018 43.62 43.98 43.55 43.55 1,588,197
09/20/2018 43.68 44.16 43.68 44.15 1,086,180
09/19/2018 43.78 43.9892 43.769 43.9 799,958
09/18/2018 43.55 43.98 43.51 43.96 959,082
09/17/2018 43.87 43.98 43.75 43.75 880,489
09/14/2018 44.05 44.16 43.765 43.81 1,355,882
09/13/2018 44.02 44.4 44.02 44.39 1,576,538
09/12/2018 42.93 43.46 42.93 43.34 727,910
09/11/2018 42.28 42.53 42.22 42.47 489,569
09/10/2018 42.74 42.835 42.51 42.64 983,076
09/07/2018 42 42.3 41.96 42.09 654,404
09/06/2018 42.19 42.31 41.96 42.14 761,829
09/05/2018 42.34 42.37 42.12 42.18 634,121
09/04/2018 42.29 42.48 42.17 42.42 775,490
08/31/2018 42.97 43.23 42.71 42.85 644,810
08/30/2018 43.26 43.595 43.24 43.51 461,103
08/29/2018 43.59 43.94 43.51 43.9 887,819
08/28/2018 43.55 43.76 43.484 43.6 1,193,357
08/27/2018 43.37 43.61 43.35 43.49 782,763
08/24/2018 43.22 43.6 43.2 43.58 1,161,751
08/23/2018 43.1 43.28 43.05 43.07 711,616
08/22/2018 43.44 43.46 43.15 43.24 2,525,374
08/21/2018 43.12 43.14 42.745 42.88 3,465,520
08/20/2018 41.86 42.22 41.86 42.22 820,325
08/17/2018 41.57 42.11 41.54 42.04 2,952,691
08/16/2018 40.97 41.33 40.75 41.25 5,367,221
08/15/2018 41.11 41.195 40.26 40.4 5,629,915
08/14/2018 41.61 41.6302 41.12 41.3 4,339,387
08/13/2018 42.17 42.23 41.4 41.51 5,512,449
08/10/2018 42.36 42.45 41.08 41.57 4,399,222
08/09/2018 42.52 42.54 41.84 41.92 3,682,855
08/08/2018 42.66 42.92 42.31 42.49 2,370,149
08/07/2018 42.97 43.15 42.66 42.67 1,224,825
08/06/2018 42.53 42.65 42.34 42.39 1,012,076
08/03/2018 42.64 43.06 42.55 43.01 1,011,798
08/02/2018 43.27 43.53 43.135 43.51 1,569,728
08/01/2018 44.26 44.36 43.86 43.86 1,636,246
07/31/2018 43.04 43.65 43.04 43.36 1,757,511
07/30/2018 43.15 43.42 42.67 42.93 2,033,082
07/27/2018 43.35 43.45 43.2 43.37 872,772
07/26/2018 42.99 43.22 42.95 43.03 1,890,108
07/25/2018 42.74 43.28 42.6 43.2 1,894,402
07/24/2018 42.47 42.75 42.45 42.63 987,911
07/23/2018 42.26 42.4 42.185 42.28 510,391
07/20/2018 42.06 42.59 42.03 42.35 1,536,908
07/19/2018 41.83 42.08 41.75 41.91 976,725
*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