Skip to main content

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

37.25 -1.15 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 37.50 37.63 36.91 37.25 6,805,641 -1.15(-2.99%)
Sep 23, 2022 38.39 38.82 38.01 38.40 3,399,918 -0.73(-1.87%)
Sep 22, 2022 39.05 39.25 38.70 39.13 3,009,581 +0.37(+0.95%)
Sep 21, 2022 39.44 39.44 38.66 38.76 2,316,524 -1.18(-2.95%)
Sep 20, 2022 39.86 40.20 39.69 39.94 1,365,248 -0.65(-1.60%)
Sep 19, 2022 40.32 40.64 40.06 40.59 1,764,464 -0.23(-0.56%)
Sep 16, 2022 40.31 41.07 40.31 40.82 1,601,654 +0.15(+0.37%)
Sep 15, 2022 40.52 40.86 40.47 40.67 2,209,985 +0.62(+1.55%)
Sep 14, 2022 40.36 40.54 39.88 40.05 1,783,178 -0.48(-1.18%)
Sep 13, 2022 40.93 40.99 40.46 40.53 1,450,911 -0.96(-2.31%)
Sep 12, 2022 41.28 41.75 41.27 41.49 1,396,355 +0.69(+1.69%)
Sep 09, 2022 40.78 40.96 40.59 40.80 1,138,994 +0.72(+1.80%)
Sep 08, 2022 39.85 40.31 39.66 40.08 2,086,443 -0.39(-0.96%)
Sep 07, 2022 39.93 40.59 39.88 40.47 2,540,734 +0.88(+2.22%)
Sep 06, 2022 39.86 40.01 39.49 39.59 2,419,119 -0.49(-1.22%)
Sep 02, 2022 40.46 40.92 40.03 40.08 1,809,751 -0.32(-0.79%)
Sep 01, 2022 40.38 40.56 40.14 40.40 2,002,562 -0.63(-1.54%)
Aug 31, 2022 41.61 41.77 41.03 41.03 1,729,612 -0.21(-0.51%)
Aug 30, 2022 41.19 41.63 41.11 41.24 2,406,499 +0.54(+1.33%)
Aug 29, 2022 41.02 41.09 40.66 40.70 3,387,935 -0.12(-0.29%)
Aug 26, 2022 41.56 41.64 40.68 40.82 5,433,759 +0.33(+0.82%)
Aug 25, 2022 40.12 40.53 39.85 40.49 3,473,041 -0.09(-0.22%)
Aug 24, 2022 40.37 40.60 40.20 40.58 2,608,542 -0.14(-0.34%)
Aug 23, 2022 40.98 41.10 40.58 40.72 2,298,581 -0.24(-0.59%)
Aug 22, 2022 41.22 41.34 40.73 40.96 4,438,001 -0.31(-0.75%)
Aug 19, 2022 40.97 41.54 40.90 41.27 4,010,082 +0.08(+0.19%)
Aug 18, 2022 41.50 41.54 40.92 41.19 4,302,042 -0.99(-2.35%)
Aug 17, 2022 42.18 42.62 41.29 42.18 10,999,876 -2.63(-5.87%)
Aug 16, 2022 43.68 44.89 43.44 44.81 3,766,387 +0.98(+2.24%)
Aug 15, 2022 43.72 44.10 43.13 43.83 3,066,436 -0.54(-1.22%)
Aug 12, 2022 43.97 44.59 43.73 44.37 4,732,269 +0.95(+2.19%)
Aug 11, 2022 42.02 44.27 41.91 43.42 22,433,032 -1.78(-3.94%)
Aug 10, 2022 46.86 46.93 43.20 45.20 9,931,577 -3.46(-7.11%)
Aug 09, 2022 48.79 48.95 48.60 48.66 3,005,876 -0.42(-0.86%)
Aug 08, 2022 49.16 49.54 48.99 49.08 1,409,988 -0.63(-1.27%)
Aug 05, 2022 49.19 49.78 49.17 49.71 860,507 +0.53(+1.08%)
Aug 04, 2022 49.45 49.52 49.02 49.18 1,036,805 +0.33(+0.68%)
Aug 03, 2022 49.48 49.54 48.83 48.85 1,794,472 +0.05(+0.10%)
Aug 02, 2022 49.55 49.84 48.72 48.80 1,522,979 -0.10(-0.20%)
Aug 01, 2022 49.01 49.29 48.53 48.90 2,786,726 -0.80(-1.61%)
Jul 29, 2022 50.00 50.09 49.25 49.70 2,297,547 -1.22(-2.40%)
Jul 28, 2022 50.57 50.94 49.98 50.92 2,712,275 +0.00(+0.00%)
Jul 27, 2022 50.16 51.00 49.85 50.92 1,317,257 +0.57(+1.13%)
Jul 26, 2022 50.23 50.72 50.19 50.35 1,088,147 -0.10(-0.20%)
Jul 25, 2022 50.42 50.46 49.95 50.45 2,655,061 +0.62(+1.24%)
Jul 22, 2022 49.46 49.92 49.40 49.83 1,402,818 -0.13(-0.26%)
Jul 21, 2022 49.18 49.96 49.13 49.96 1,649,222 +0.07(+0.14%)
Jul 20, 2022 50.96 50.98 49.87 49.89 1,435,579 -1.71(-3.31%)
Jul 19, 2022 51.28 51.70 51.09 51.60 986,351 +1.45(+2.89%)
Jul 18, 2022 50.94 51.10 50.02 50.15 1,128,999 -0.33(-0.65%)
Jul 15, 2022 49.77 50.59 49.68 50.48 1,485,466 +1.02(+2.06%)
Jul 14, 2022 48.94 49.52 48.64 49.46 1,207,565 -0.35(-0.70%)
Jul 13, 2022 49.36 50.08 49.36 49.81 2,289,859 -0.36(-0.72%)
Jul 12, 2022 50.13 50.46 50.00 50.17 1,965,798 -0.12(-0.24%)
Jul 11, 2022 50.16 50.69 50.15 50.29 1,047,464 +0.13(+0.26%)
Jul 08, 2022 50.07 50.58 49.94 50.16 1,356,175 -0.06(-0.12%)
Jul 07, 2022 50.10 50.42 49.96 50.22 1,576,780 +0.18(+0.36%)
Jul 06, 2022 49.85 50.12 49.57 50.04 2,225,772 -0.14(-0.28%)
Jul 05, 2022 50.05 50.28 49.56 50.18 1,491,505 -0.83(-1.63%)
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.