Sanofi ADR (SNY) Historical Stock Data
48.60 ↓0.94 (-1.90%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNY is up 0.14% a day on average. There have been 13 days where Sanofi ADR closed green and 17 days where SNY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 49.25 | 48.60 | ↓$0.65 (-1.32%) | 48.30 | 49.45 | 2.42M |
2024-03-27 | 49.67 | 49.54 | ↓$0.13 (-0.26%) | 49.53 | 49.85 | 2.53M |
2024-03-26 | 49.19 | 49.75 | ↑$0.56 (1.14%) | 49.16 | 49.83 | 3.62M |
2024-03-25 | 48.23 | 49.44 | ↑$1.21 (2.51%) | 48.20 | 50.50 | 3.65M |
2024-03-22 | 48.16 | 48.07 | ↓$0.09 (-0.19%) | 47.84 | 48.27 | 2.33M |
2024-03-21 | 47.40 | 47.73 | ↑$0.33 (0.70%) | 47.38 | 47.82 | 1.58M |
2024-03-20 | 47.33 | 48.23 | ↑$0.90 (1.90%) | 47.24 | 48.30 | 0.99M |
2024-03-19 | 47.32 | 47.48 | ↑$0.16 (0.34%) | 47.23 | 47.54 | 633.70K |
2024-03-18 | 48.04 | 47.83 | ↓$0.21 (-0.44%) | 47.74 | 48.12 | 0.96M |
2024-03-15 | 48.35 | 48.29 | ↓$0.06 (-0.12%) | 48.05 | 48.51 | 1.27M |
2024-03-14 | 48.47 | 48.09 | ↓$0.38 (-0.78%) | 47.83 | 48.47 | 1.05M |
2024-03-13 | 48.30 | 48.24 | ↓$0.06 (-0.12%) | 48.17 | 48.53 | 804.26K |
2024-03-12 | 48.40 | 48.46 | ↑$0.06 (0.12%) | 48.20 | 48.46 | 741.69K |
2024-03-11 | 48.40 | 48.35 | ↓$0.05 (-0.10%) | 48.11 | 48.50 | 794.58K |
2024-03-08 | 47.99 | 48.25 | ↑$0.26 (0.54%) | 47.98 | 48.25 | 828.25K |
2024-03-07 | 48.05 | 48.06 | ↑$0.01 (0.02%) | 47.87 | 48.26 | 670.51K |
2024-03-06 | 47.33 | 47.68 | ↑$0.35 (0.74%) | 47.30 | 47.76 | 1.86M |
2024-03-05 | 47.56 | 47.50 | ↓$0.06 (-0.13%) | 47.35 | 47.73 | 1.98M |
2024-03-04 | 46.97 | 47.15 | ↑$0.18 (0.38%) | 46.84 | 47.38 | 1.98M |
2024-03-01 | 47.44 | 47.29 | ↓$0.15 (-0.32%) | 47.08 | 47.50 | 2.93M |
2024-02-29 | 48.04 | 47.85 | ↓$0.19 (-0.40%) | 47.27 | 48.10 | 1.65M |
2024-02-28 | 48.07 | 48.00 | ↓$0.07 (-0.15%) | 47.86 | 48.94 | 1.35M |
2024-02-27 | 48.25 | 48.21 | ↓$0.04 (-0.08%) | 48.09 | 48.35 | 0.95M |
2024-02-26 | 48.86 | 48.20 | ↓$0.66 (-1.35%) | 48.18 | 48.89 | 1.21M |
2024-02-23 | 48.35 | 48.77 | ↑$0.42 (0.87%) | 48.22 | 48.82 | 1.14M |
2024-02-22 | 47.89 | 47.80 | ↓$0.09 (-0.19%) | 47.72 | 48.23 | 2.07M |
2024-02-21 | 47.03 | 47.92 | ↑$0.89 (1.89%) | 47.00 | 48.43 | 2M |
2024-02-20 | 47.40 | 46.85 | ↓$0.55 (-1.16%) | 46.84 | 47.68 | 2.32M |
2024-02-16 | 46.23 | 46.18 | ↓$0.05 (-0.11%) | 46.08 | 46.70 | 2.34M |
2024-02-15 | 46.27 | 46.39 | ↑$0.12 (0.26%) | 46.25 | 46.64 | 1.93M |
Create an account or log in to view more rows.
$SNY lmao wtf was that
$SNY tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SNY volume is almost nonexistent
$SNY why is there no volume? Is that suspicious?
$SNY buy more doomers!!!
$SNY Growth/Value
$SNY bounce back baby
$SNY Overpower the algos!
$SNY Hold on to your Butts.
$SNY when's the offering?