Dark

SNY
Sanofi
stock NASDAQ ADR

At Close

May 8, 2025 3:59:49 PM EDT

52.15USD-0.230%(-0.12)1,886,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:15:30 AM EDT

52.18USD-0.172%(-0.09)1,872

After-hours

May 8, 2025 4:00:30 PM EDT

52.13USD+0.038%(+0.02)1,881

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	52.16	52.220000	51.7300	52.130	-0.268%	1,886,538	0.000%
2025-05-07	52.32	52.440000	51.6650	52.270	-1.656%	2,128,879	-0.268%
2025-05-06	54.74	54.750000	53.0500	53.150	-2.638%	3,507,794	-1.919%
2025-05-05	55.26	55.290000	54.1400	54.590	-1.533%	1,720,730	-4.506%
2025-05-02	55.50	55.730000	55.2600	55.440	+2.477%	2,254,699	-5.970%
2025-05-01	55.10	55.125000	53.9400	54.100	-1.547%	1,512,228	-3.641%
2025-04-30	55.02	55.100000	54.3000	54.950	+2.290%	1,687,107	-5.132%
2025-04-29	53.14	53.805000	52.9400	53.720	+1.820%	2,126,435	-2.960%
2025-04-28	52.76	53.150000	52.6900	52.760	+0.841%	2,005,642	-1.194%
2025-04-25	52.86	52.920000	52.2250	52.320	-2.279%	5,488,691	-0.363%
2025-04-24	52.86	53.695000	52.3800	53.540	+0.981%	4,136,648	-2.634%
2025-04-23	52.46	53.090000	52.3000	53.020	+2.257%	3,052,164	-1.679%
2025-04-22	51.25	52.255000	51.2500	51.850	+1.806%	4,414,249	+0.540%
2025-04-21	51.30	51.400000	50.4600	50.930	+0.059%	2,604,098	+2.356%
2025-04-17	51.17	51.640000	50.8700	50.900	+0.672%	2,856,361	+2.417%
2025-04-16	51.59	51.620000	50.3936	50.560	-0.079%	6,232,822	+3.105%
2025-04-15	51.28	51.910000	50.5100	50.600	-2.392%	6,523,732	+3.024%
2025-04-14	51.44	52.220000	51.3700	51.840	+0.660%	2,649,936	+0.559%
2025-04-11	50.58	51.800000	50.2000	51.500	+3.705%	3,191,076	+1.223%
2025-04-10	50.21	50.210000	48.7200	49.660	-3.027%	2,657,836	+4.974%
2025-04-09	48.19	51.570000	47.7000	51.210	+2.708%	6,026,724	+1.797%
2025-04-08	51.33	51.340000	49.0000	49.860	-1.773%	4,267,087	+4.553%
2025-04-07	50.19	52.190000	49.4550	50.760	-2.347%	4,010,708	+2.699%
2025-04-04	53.73	53.860000	51.6200	51.980	-4.833%	3,162,604	+0.289%
2025-04-03	55.66	55.770000	54.5800	54.620	+1.242%	1,842,284	-4.559%
2025-04-02	53.87	54.440000	53.7800	53.950	-0.718%	1,682,651	-3.373%
2025-04-01	55.50	55.500000	54.1800	54.340	-2.019%	3,810,310	-4.067%
2025-03-31	54.95	55.620000	54.6000	55.460	-0.645%	1,559,216	-6.004%
2025-03-28	55.84	55.995000	55.6200	55.820	+1.657%	2,059,752	-6.611%
2025-03-27	54.77	55.050000	54.7000	54.910	+0.752%	1,320,407	-5.063%
2025-03-26	54.37	54.840000	53.9800	54.500	-1.713%	2,982,103	-4.349%
2025-03-25	56.93	56.930000	55.4000	55.450	-0.858%	3,905,791	-5.987%
2025-03-24	56.07	56.420000	55.7800	55.930	-1.705%	1,726,192	-6.794%
2025-03-21	57.41	57.595000	56.6200	56.900	-1.540%	1,911,207	-8.383%
2025-03-20	58.02	58.155000	57.1800	57.790	-1.382%	2,002,303	-9.794%
2025-03-19	59.13	59.130000	58.2050	58.600	-0.863%	3,247,391	-11.041%
2025-03-18	58.94	59.165000	58.7200	59.110	+0.322%	3,374,438	-11.808%
2025-03-17	58.33	59.050000	58.2900	58.920	+2.026%	3,479,423	-11.524%
2025-03-14	57.88	57.925000	57.5600	57.750	0.000%	1,751,956	-9.732%
2025-03-13	57.37	57.862800	57.3400	57.750	+0.104%	3,278,300	-9.732%
2025-03-12	58.07	58.070000	57.4400	57.690	-1.788%	3,235,393	-9.638%
2025-03-11	59.85	59.880000	58.3600	58.740	-1.028%	1,849,277	-11.253%
2025-03-10	59.85	60.115000	58.8700	59.350	+0.169%	3,098,411	-12.165%
2025-03-07	59.14	59.660000	58.9700	59.250	-0.286%	3,767,957	-12.017%
2025-03-06	58.93	59.720000	58.8000	59.420	+0.456%	5,018,589	-12.269%
2025-03-05	58.27	59.190000	58.2500	59.150	+2.513%	3,600,302	-11.868%
2025-03-04	57.35	57.838600	57.0900	57.700	+2.088%	4,426,077	-9.653%
2025-03-03	56.27	56.810000	56.2700	56.520	+3.764%	4,311,558	-7.767%
2025-02-28	54.24	54.530000	54.0600	54.470	+0.610%	1,595,513	-4.296%
2025-02-27	54.45	54.600000	54.0900	54.140	-1.474%	2,238,630	-3.713%
2025-02-26	54.60	55.200000	54.5700	54.950	+0.109%	1,822,751	-5.132%
2025-02-25	54.63	55.000000	54.2700	54.890	+2.121%	2,756,804	-5.028%
2025-02-24	54.01	54.120000	53.6850	53.750	-1.304%	1,749,303	-3.014%
2025-02-21	54.03	54.510000	53.9300	54.460	+0.610%	1,408,784	-4.278%
2025-02-20	53.60	54.249800	53.6000	54.130	+0.989%	1,136,761	-3.695%
2025-02-19	53.66	53.750000	53.4600	53.600	-0.649%	2,750,930	-2.743%
2025-02-18	54.10	54.355000	53.8300	53.950	-1.009%	2,050,976	-3.373%
2025-02-14	54.77	54.770000	54.0548	54.500	+0.945%	1,802,088	-4.349%
2025-02-13	54.68	55.040000	53.9700	53.990	-1.045%	1,980,077	-3.445%
2025-02-12	53.87	54.870000	53.7600	54.560	+1.224%	2,233,942	-4.454%
2025-02-11	53.40	53.995000	53.3100	53.900	+1.164%	1,326,502	-3.284%
2025-02-10	53.44	53.641309	53.2000	53.280	-0.131%	1,501,542	-2.158%
2025-02-07	53.56	53.605000	53.1700	53.350	+0.908%	2,321,423	-2.287%
2025-02-06	53.79	53.830000	52.6900	52.870	-1.178%	3,446,252	-1.400%
2025-02-05	53.77	54.120000	53.4600	53.500	0.000%	3,195,198	-2.561%
2025-02-04	53.54	53.675000	53.0300	53.500	+0.281%	1,869,650	-2.561%
2025-02-03	53.42	53.960000	53.1500	53.350	-1.822%	1,789,679	-2.287%
2025-01-31	54.16	54.340000	53.8050	54.340	+0.351%	3,196,587	-4.067%
2025-01-30	53.82	54.860000	53.7000	54.150	+3.835%	4,732,203	-3.730%
2025-01-29	52.84	53.030000	52.1400	52.150	-1.548%	3,065,981	-0.038%
2025-01-28	53.57	53.620000	52.7550	52.970	-0.694%	2,118,039	-1.586%
2025-01-27	53.64	53.830000	52.9600	53.340	+1.639%	3,029,949	-2.268%
2025-01-24	52.50	52.730000	52.3900	52.480	+0.962%	2,140,026	-0.667%
2025-01-23	52.36	52.370000	51.7700	51.980	+0.912%	2,341,436	+0.289%
2025-01-22	51.69	51.690000	51.2000	51.510	-0.348%	1,833,494	+1.204%
2025-01-21	51.68	51.780000	51.1800	51.690	+1.872%	3,507,883	+0.851%
2025-01-17	50.78	51.050000	50.4600	50.740	0.000%	2,423,976	+2.739%
2025-01-16	49.89	51.080000	49.7900	50.740	+2.775%	5,127,463	+2.739%
2025-01-15	49.58	49.805000	49.0400	49.370	+1.899%	2,321,467	+5.590%
2025-01-14	48.41	48.590000	47.8800	48.450	-0.329%	1,678,265	+7.595%
2025-01-13	48.52	48.650000	48.4300	48.610	-0.246%	2,001,049	+7.241%
2025-01-10	49.35	49.400000	48.6900	48.730	-1.016%	2,828,590	+6.977%
2025-01-08	49.13	49.400000	48.7400	49.230	-1.283%	2,974,474	+5.891%
2025-01-07	49.66	50.019900	49.6500	49.870	+1.382%	2,802,311	+4.532%
2025-01-06	48.57	49.570000	48.3700	49.190	+2.160%	2,779,161	+5.977%
2025-01-03	48.09	48.160000	47.7899	48.150	-0.083%	1,557,961	+8.266%
2025-01-02	48.32	48.559200	48.0500	48.190	-0.083%	1,269,189	+8.176%
2024-12-31	48.06	48.480000	48.0201	48.230	0.000%	637,542	+8.086%
2024-12-30	48.65	48.650000	48.1700	48.230	-1.026%	1,922,309	+8.086%
2024-12-27	48.23	49.080000	48.1900	48.730	+0.619%	2,221,824	+6.977%
2024-12-26	48.24	48.750000	48.0600	48.430	+0.290%	1,534,516	+7.640%
2024-12-24	47.84	48.410000	47.7800	48.290	-0.207%	1,641,157	+7.952%
2024-12-23	47.75	48.420000	47.5300	48.390	+1.425%	2,220,572	+7.729%
2024-12-20	46.92	47.900000	46.8900	47.710	+0.442%	2,430,580	+9.264%
2024-12-19	47.32	47.680000	47.1500	47.500	+1.042%	2,672,933	+9.747%
2024-12-18	47.74	48.250000	47.0100	47.010	-3.944%	2,521,456	+10.891%
2024-12-17	47.65	49.730000	47.6400	48.940	+6.646%	6,708,127	+6.518%
2024-12-16	46.44	46.640000	45.8000	45.890	-1.944%	4,000,709	+13.598%
2024-12-13	47.08	47.100000	46.3800	46.800	-0.404%	3,457,894	+11.389%
2024-12-12	47.42	47.720000	46.9600	46.990	-2.084%	2,602,315	+10.938%
2024-12-11	48.10	48.120000	47.7500	47.990	-0.187%	1,864,341	+8.627%
2024-12-10	48.54	48.549700	48.0000	48.080	-0.723%	2,062,777	+8.423%
2024-12-09	48.35	48.640000	48.3050	48.430	-0.062%	1,610,390	+7.640%
2024-12-06	48.52	48.710000	48.2900	48.460	-0.103%	1,590,340	+7.573%
2024-12-05	48.21	48.655000	48.0800	48.510	+1.041%	2,019,272	+7.462%
2024-12-04	47.86	48.070000	47.5800	48.010	-0.332%	2,297,666	+8.582%
2024-12-03	48.21	48.230000	47.9850	48.170	+0.438%	1,695,965	+8.221%
2024-12-02	48.12	48.159900	47.5701	47.960	-1.093%	1,619,479	+8.695%
2024-11-29	48.32	48.630000	48.3000	48.490	-0.472%	1,434,964	+7.507%
2024-11-27	48.45	48.980000	48.4100	48.720	+0.911%	1,521,476	+6.999%
2024-11-26	48.57	48.640000	47.8850	48.280	-0.145%	3,035,899	+7.974%
2024-11-25	48.75	48.780000	48.2500	48.350	+0.145%	4,732,106	+7.818%
2024-11-22	47.99	48.540000	47.9900	48.280	+0.625%	3,524,346	+7.974%
2024-11-21	47.64	48.040000	47.5600	47.980	+0.419%	1,829,999	+8.649%
2024-11-20	47.95	48.030000	47.6100	47.780	-0.458%	1,736,783	+9.104%
2024-11-19	47.98	48.210000	47.8400	48.000	-1.051%	3,781,104	+8.604%
2024-11-18	47.99	48.670000	47.9400	48.510	+1.126%	2,612,083	+7.462%
2024-11-15	47.88	48.180000	47.4550	47.970	+0.314%	3,648,284	+8.672%
2024-11-14	49.60	50.090000	47.5700	47.820	-3.413%	2,968,667	+9.013%
2024-11-13	49.81	49.830000	49.2100	49.510	-1.256%	1,685,989	+5.292%
2024-11-12	50.43	50.449900	50.0800	50.140	-0.948%	2,708,868	+3.969%
2024-11-11	51.08	51.170000	50.5500	50.620	-1.364%	2,059,067	+2.983%
2024-11-08	51.52	51.620000	51.1800	51.320	-0.793%	1,282,115	+1.578%
2024-11-07	51.48	51.780000	51.3700	51.730	+0.917%	1,372,427	+0.773%
2024-11-06	51.47	51.740000	50.8450	51.260	-3.009%	3,011,432	+1.697%
2024-11-05	52.53	52.910000	52.3900	52.850	-0.189%	851,558	-1.362%
2024-11-04	53.54	53.560000	52.8000	52.950	-0.601%	1,273,159	-1.549%
2024-11-01	53.77	53.770000	53.1000	53.270	+0.738%	1,381,342	-2.140%
2024-10-31	52.92	53.010000	52.4000	52.880	-1.066%	1,385,759	-1.418%
2024-10-30	53.32	53.720000	53.3000	53.450	-0.706%	2,608,831	-2.470%
2024-10-29	54.53	54.590600	53.6700	53.830	-0.975%	1,929,166	-3.158%
2024-10-28	54.18	54.655000	53.9900	54.360	+0.037%	3,461,899	-4.102%
2024-10-25	53.90	54.440000	53.4250	54.340	+4.400%	3,250,978	-4.067%
2024-10-24	53.22	53.230000	50.0000	52.050	-1.588%	3,306,311	+0.154%
2024-10-23	53.18	53.410900	52.8900	52.890	-0.695%	2,362,814	-1.437%
2024-10-22	53.05	53.700000	52.9800	53.260	-0.745%	1,698,960	-2.122%
2024-10-21	54.55	54.650000	53.5100	53.660	-2.312%	2,236,317	-2.851%
2024-10-18	54.57	55.040000	54.3300	54.930	+0.128%	1,187,494	-5.097%
2024-10-17	54.56	55.020000	54.3800	54.860	+0.771%	1,051,358	-4.976%
2024-10-16	54.68	55.120000	54.3000	54.440	-0.238%	1,515,826	-4.243%
2024-10-15	54.01	54.930000	53.8400	54.570	-0.637%	2,260,582	-4.471%
2024-10-14	55.24	55.500000	54.8800	54.920	-0.073%	1,874,842	-5.080%
2024-10-11	54.91	55.025000	54.6100	54.960	+0.347%	1,574,633	-5.149%
2024-10-10	55.43	55.470000	54.6500	54.770	-0.689%	1,431,456	-4.820%
2024-10-09	54.90	56.150000	54.8700	55.150	+0.547%	2,483,907	-5.476%
2024-10-08	55.17	55.220000	54.8000	54.850	+0.164%	1,733,649	-4.959%
2024-10-07	55.05	55.360000	54.6900	54.760	-1.280%	1,705,679	-4.803%
2024-10-04	55.63	56.025000	55.3300	55.470	-0.126%	3,077,736	-6.021%
2024-10-03	55.87	55.870000	54.9400	55.540	-1.262%	1,761,211	-6.140%
2024-10-02	56.75	56.780000	56.0400	56.250	-1.850%	1,581,091	-7.324%
2024-10-01	57.55	57.970000	57.1800	57.310	-0.555%	1,024,772	-9.039%
2024-09-30	57.83	57.880000	57.3100	57.630	-0.035%	1,333,732	-9.544%
2024-09-27	57.16	57.910000	57.0850	57.650	+1.140%	2,067,915	-9.575%
2024-09-26	56.74	57.180000	56.6600	57.000	+0.618%	1,223,909	-8.544%
2024-09-25	57.40	57.490000	56.4300	56.650	-1.683%	1,376,439	-7.979%
2024-09-24	57.32	57.810000	57.2100	57.620	+0.331%	1,140,320	-9.528%
2024-09-23	57.75	57.850000	57.2700	57.430	-0.347%	1,585,783	-9.229%
2024-09-20	57.95	57.960000	57.4700	57.630	-1.081%	1,926,118	-9.544%
2024-09-19	57.80	58.295000	57.5300	58.260	+1.375%	1,408,483	-10.522%
2024-09-18	57.28	57.530000	57.0700	57.470	+0.984%	1,354,992	-9.292%
2024-09-17	57.33	57.370000	56.6900	56.910	-0.733%	1,905,294	-8.399%
2024-09-16	57.47	57.610000	57.2750	57.330	+0.350%	1,348,137	-9.070%
2024-09-13	57.12	57.295000	56.9400	57.130	+0.670%	2,186,160	-8.752%
2024-09-12	56.99	57.070000	56.5900	56.750	-1.236%	3,677,109	-8.141%
2024-09-11	58.10	58.150000	57.3450	57.460	-1.153%	1,645,154	-9.276%
2024-09-10	58.19	58.270000	57.8800	58.130	-0.649%	964,733	-10.322%
2024-09-09	58.08	58.710000	57.9800	58.510	+1.351%	897,164	-10.904%
2024-09-06	58.53	58.680000	57.5900	57.730	-0.876%	1,659,399	-9.700%
2024-09-05	58.59	58.730000	58.1500	58.240	-0.495%	1,316,029	-10.491%
2024-09-04	58.04	58.970000	57.9900	58.530	+1.738%	1,992,990	-10.935%
2024-09-03	57.79	57.925000	57.3600	57.530	+2.257%	3,561,970	-9.386%
2024-08-30	56.24	56.390000	55.8000	56.260	-0.124%	1,669,692	-7.341%
2024-08-29	56.20	56.360000	55.9800	56.330	+0.392%	1,338,343	-7.456%
2024-08-28	56.12	56.380000	55.8700	56.110	-0.373%	718,262	-7.093%
2024-08-27	56.36	56.560000	56.1600	56.320	+0.089%	934,796	-7.440%
2024-08-26	56.23	56.570000	56.1000	56.270	+0.107%	979,611	-7.357%
2024-08-23	55.72	56.320000	55.5600	56.210	+1.774%	2,153,868	-7.258%
2024-08-22	55.17	55.290000	54.9000	55.230	+0.018%	1,629,115	-5.613%
2024-08-21	55.00	55.400000	54.8900	55.220	+0.803%	1,910,937	-5.596%
2024-08-20	54.64	54.890000	54.5300	54.780	+0.477%	699,408	-4.838%
2024-08-19	54.19	54.677500	54.1250	54.520	+0.832%	1,362,582	-4.384%
2024-08-16	54.09	54.330000	53.9300	54.070	+0.093%	1,439,104	-3.588%
2024-08-15	53.69	54.120000	53.5000	54.020	+0.915%	1,327,328	-3.499%
2024-08-14	53.43	53.940000	53.1500	53.530	-0.093%	1,622,709	-2.615%
2024-08-13	52.92	53.580000	52.9100	53.580	+2.683%	1,526,807	-2.706%
2024-08-12	52.51	52.530000	52.0850	52.180	-0.363%	1,444,702	-0.096%
2024-08-09	52.30	52.770000	52.2300	52.370	+0.499%	1,874,341	-0.458%
2024-08-08	51.81	52.410000	51.6800	52.110	+0.598%	1,925,582	+0.038%
2024-08-07	51.39	52.180000	51.3000	51.800	+1.549%	1,718,590	+0.637%
2024-08-06	50.59	51.310000	50.4700	51.010	-0.855%	1,582,181	+2.196%
2024-08-05	52.04	52.170000	51.4300	51.450	-3.016%	1,848,534	+1.322%
2024-08-02	53.24	53.420000	52.2000	53.050	+2.691%	2,499,037	-1.734%
2024-08-01	51.08	51.740000	50.9100	51.660	-0.290%	2,249,535	+0.910%
2024-07-31	51.70	51.900000	51.4900	51.810	+0.232%	1,787,672	+0.618%
2024-07-30	51.93	51.950000	51.3700	51.690	-0.768%	1,889,150	+0.851%
2024-07-29	51.99	52.125000	51.3700	52.090	-0.592%	2,927,264	+0.077%
2024-07-26	52.67	52.850000	52.3700	52.400	-1.318%	1,993,787	-0.515%
2024-07-25	52.70	53.370000	52.5600	53.100	+3.711%	4,688,832	-1.827%
2024-07-24	50.48	51.265000	50.3500	51.200	+1.527%	2,122,264	+1.816%
2024-07-23	50.57	50.580000	50.2300	50.430	-1.234%	1,113,438	+3.371%
2024-07-22	50.97	51.270000	50.8700	51.060	+0.869%	2,560,260	+2.096%
2024-07-19	50.18	50.640000	50.0200	50.620	+0.516%	2,079,327	+2.983%
2024-07-18	50.38	50.570000	50.2200	50.360	+0.299%	3,209,610	+3.515%
2024-07-17	49.76	50.490000	49.7600	50.210	+0.320%	1,918,571	+3.824%
2024-07-16	50.02	50.240000	49.8500	50.050	-0.199%	1,531,422	+4.156%
2024-07-15	50.94	50.950000	50.1200	50.150	-2.299%	1,912,084	+3.948%
2024-07-12	51.39	51.760000	51.2100	51.330	+0.234%	1,616,180	+1.559%
2024-07-11	51.43	51.540000	50.8600	51.210	+0.353%	1,785,787	+1.797%
2024-07-10	50.36	51.075000	50.3200	51.030	+1.917%	3,369,284	+2.156%
2024-07-09	49.68	50.125000	49.6100	50.070	-0.338%	3,078,410	+4.114%
2024-07-08	50.13	50.370000	49.9400	50.240	+1.168%	2,636,525	+3.762%
2024-07-05	49.39	49.770000	48.9900	49.660	+1.637%	2,897,222	+4.974%
2024-07-03	48.72	49.260000	48.5101	48.860	+0.659%	1,662,340	+6.693%
2024-07-02	48.85	48.850000	48.4500	48.540	-2.117%	2,649,709	+7.396%
2024-07-01	49.38	49.670000	49.2400	49.590	+2.205%	3,045,372	+5.122%
2024-06-28	48.12	48.960000	48.0450	48.520	+0.915%	3,044,749	+7.440%
2024-06-27	48.40	48.420000	47.8500	48.080	-0.517%	1,095,765	+8.423%
2024-06-26	48.22	48.900000	48.1900	48.330	-3.552%	4,095,254	+7.863%
2024-06-25	48.57	50.270000	48.4800	50.110	+2.328%	3,151,646	+4.031%
2024-06-24	48.37	49.190000	48.3700	48.970	+3.728%	5,546,454	+6.453%
2024-06-21	47.00	47.280000	46.5100	47.210	+0.768%	4,894,896	+10.422%
2024-06-20	46.90	47.220000	46.8100	46.850	-0.784%	2,627,563	+11.270%
2024-06-18	47.58	47.590000	47.1600	47.220	-0.148%	2,943,470	+10.398%
2024-06-17	46.69	47.310000	46.3701	47.290	+2.249%	2,577,379	+10.235%
2024-06-14	46.80	46.850000	45.9000	46.250	-2.693%	3,794,976	+12.714%
2024-06-13	47.44	47.595000	47.0834	47.530	-1.879%	2,238,438	+9.678%
2024-06-12	48.48	48.940000	48.1600	48.440	-0.144%	1,966,036	+7.618%
2024-06-11	48.15	48.600000	48.0200	48.510	-0.716%	5,399,074	+7.462%
2024-06-10	48.24	48.860000	48.1100	48.860	-0.245%	3,569,172	+6.693%
2024-06-07	49.26	49.420000	48.9400	48.980	-1.070%	1,265,859	+6.431%
2024-06-06	49.09	49.600000	49.0300	49.510	+0.773%	1,063,604	+5.292%
2024-06-05	49.63	49.770000	49.0700	49.130	-0.163%	1,949,255	+6.106%
2024-06-04	49.58	49.725000	49.0410	49.210	-0.081%	1,512,396	+5.934%
2024-06-03	48.52	49.400000	48.5000	49.250	+0.449%	1,969,706	+5.848%
2024-05-31	48.14	49.070000	48.1100	49.030	+2.509%	2,094,966	+6.323%
2024-05-30	47.69	48.149000	47.5000	47.830	+0.547%	1,167,944	+8.990%
2024-05-29	47.26	47.590000	47.1900	47.570	-0.772%	1,150,644	+9.586%
2024-05-28	48.43	48.470000	47.8000	47.940	-1.236%	1,802,873	+8.740%
2024-05-24	48.69	48.850000	48.4400	48.540	-0.939%	1,416,268	+7.396%
2024-05-23	49.50	49.610000	48.5800	49.000	-2.701%	2,776,563	+6.388%
2024-05-22	48.71	50.590000	48.6500	50.360	+2.880%	2,119,503	+3.515%
2024-05-21	48.60	49.000000	48.5900	48.950	+1.095%	721,453	+6.496%
2024-05-20	48.39	48.760000	48.3451	48.420	-0.514%	1,273,831	+7.662%
2024-05-17	48.61	48.670000	48.3100	48.670	-0.307%	834,611	+7.109%
2024-05-16	49.00	49.100000	48.7100	48.820	-0.388%	1,961,507	+6.780%
2024-05-15	49.53	49.685000	48.8100	49.010	-0.990%	4,252,924	+6.366%
2024-05-14	49.09	49.835000	49.0800	49.500	-1.414%	2,755,468	+5.313%
2024-05-13	49.82	50.310000	49.7600	50.210	+1.887%	1,254,461	+3.824%
2024-05-10	48.80	49.280000	48.7000	49.280	+1.212%	1,062,734	+5.783%
2024-05-09	48.19	48.820000	48.1000	48.690	-2.814%	1,120,012	+7.065%
2024-05-08	50.23	50.360000	49.9508	50.100	+1.069%	1,601,069	+4.052%
2024-05-07	49.42	49.820000	49.3481	49.570	+0.487%	1,225,366	+5.164%
2024-05-06	49.25	49.450000	48.9800	49.330	+0.653%	1,187,885	+5.676%
2024-05-03	49.48	49.595000	48.9700	49.010	-0.910%	1,113,911	+6.366%
2024-05-02	49.04	49.470000	48.2700	49.460	-1.139%	4,592,609	+5.398%
2024-05-01	49.17	50.370000	48.8500	50.030	+1.625%	1,363,472	+4.197%
2024-04-30	49.57	49.885000	49.2200	49.230	+0.285%	3,182,108	+5.891%
2024-04-29	49.17	49.495000	49.0100	49.090	-0.081%	3,286,032	+6.193%
2024-04-26	48.84	49.470000	48.1700	49.130	-0.466%	4,148,180	+6.106%
2024-04-25	48.80	49.830000	48.6500	49.360	+5.900%	6,469,520	+5.612%
2024-04-24	47.56	47.570000	46.3100	46.610	-2.265%	1,661,811	+11.843%
2024-04-23	47.07	48.380000	47.0000	47.690	+1.145%	1,664,860	+9.310%
2024-04-22	46.14	47.160000	46.1200	47.150	+1.836%	2,080,649	+10.562%
2024-04-19	45.89	46.730000	45.7900	46.300	+2.005%	3,250,214	+12.592%
2024-04-18	45.47	45.710000	45.2200	45.390	-1.561%	4,358,656	+14.849%
2024-04-17	46.33	46.420000	45.8797	46.110	+0.677%	3,712,678	+13.056%
2024-04-16	46.03	46.270000	45.8000	45.800	-0.952%	1,353,347	+13.821%
2024-04-15	46.76	46.900000	46.0100	46.240	+0.675%	1,996,675	+12.738%
2024-04-12	45.98	46.160000	45.8325	45.930	-1.438%	1,693,869	+13.499%
2024-04-11	47.40	47.450000	46.2911	46.600	-1.125%	1,217,944	+11.867%
2024-04-10	47.38	47.450000	46.9600	47.130	-0.842%	2,947,031	+10.609%
2024-04-09	47.14	47.590000	47.0700	47.530	+0.806%	3,324,857	+9.678%
2024-04-08	47.33	47.390000	47.1000	47.150	-0.212%	1,510,783	+10.562%
2024-04-05	46.94	47.375000	46.8900	47.250	-1.151%	1,289,898	+10.328%
2024-04-04	48.67	48.670000	47.7950	47.800	-0.334%	1,757,527	+9.059%
2024-04-03	48.00	48.250000	47.7800	47.960	+0.545%	1,362,631	+8.695%
2024-04-02	48.21	48.220000	47.6800	47.700	-1.222%	1,305,784	+9.287%
2024-04-01	49.07	49.070000	48.0100	48.290	-0.638%	1,297,716	+7.952%
2024-03-28	49.25	49.445000	48.3000	48.600	-1.897%	2,415,333	+7.263%
2024-03-27	49.67	49.850000	49.5300	49.540	-0.422%	2,529,821	+5.228%
2024-03-26	49.19	49.830000	49.1600	49.750	+0.627%	3,615,192	+4.784%
2024-03-25	48.23	50.500000	48.2000	49.440	+2.850%	3,649,565	+5.441%
2024-03-22	48.16	48.270000	47.8400	48.070	+0.712%	2,333,136	+8.446%
2024-03-21	47.40	47.820000	47.3800	47.730	-1.037%	1,581,040	+9.219%
2024-03-20	47.33	48.300000	47.2400	48.230	+1.580%	990,492	+8.086%
2024-03-19	47.32	47.540000	47.2317	47.480	-0.732%	633,700	+9.794%
2024-03-18	48.04	48.120000	47.7400	47.830	-0.953%	961,216	+8.990%
2024-03-15	48.35	48.510000	48.0450	48.290	+0.416%	1,267,096	+7.952%
2024-03-14	48.47	48.470000	47.8300	48.090	-0.311%	1,050,386	+8.401%
2024-03-13	48.30	48.525000	48.1700	48.240	-0.454%	804,264	+8.064%
2024-03-12	48.40	48.461000	48.2000	48.460	+0.228%	741,690	+7.573%
2024-03-11	48.40	48.500000	48.1075	48.350	+0.207%	794,583	+7.818%
2024-03-08	47.99	48.250000	47.9800	48.250	+0.395%	828,247	+8.041%
2024-03-07	48.05	48.260000	47.8700	48.060	+0.797%	670,507	+8.469%
2024-03-06	47.33	47.760000	47.3000	47.680	+0.379%	1,862,120	+9.333%
2024-03-05	47.56	47.730000	47.3500	47.500	+0.742%	1,976,725	+9.747%
2024-03-04	46.97	47.380000	46.8400	47.150	-0.296%	1,977,460	+10.562%
2024-03-01	47.44	47.500000	47.0800	47.290	-1.170%	2,931,319	+10.235%
2024-02-29	48.04	48.095000	47.2700	47.850	-0.312%	1,645,970	+8.945%
2024-02-28	48.07	48.940000	47.8600	48.000	-0.436%	1,347,299	+8.604%
2024-02-27	48.25	48.350000	48.0850	48.210	+0.021%	948,605	+8.131%
2024-02-26	48.86	48.890000	48.1800	48.200	-1.169%	1,207,070	+8.154%
2024-02-23	48.35	48.820000	48.2200	48.770	+2.029%	1,144,503	+6.889%
2024-02-22	47.89	48.230000	47.7200	47.800	-0.250%	2,068,392	+9.059%
2024-02-21	47.03	48.430000	47.0000	47.920	+2.284%	2,003,597	+8.785%
2024-02-20	47.40	47.680000	46.8400	46.850	+1.451%	2,320,658	+11.270%
2024-02-16	46.23	46.700000	46.0750	46.180	-0.453%	2,337,554	+12.884%
2024-02-15	46.27	46.640000	46.2451	46.390	+1.288%	1,931,417	+12.373%
2024-02-14	45.66	46.009900	45.5600	45.800	+0.109%	2,606,541	+13.821%
2024-02-13	46.22	46.340000	45.5500	45.750	-1.273%	2,405,217	+13.945%
2024-02-12	46.27	46.540000	46.1800	46.340	-0.344%	1,872,278	+12.495%
2024-02-09	46.56	46.810000	46.3900	46.500	-0.129%	2,694,244	+12.108%
2024-02-08	46.11	46.590000	46.0000	46.560	-0.767%	3,265,516	+11.963%
2024-02-07	47.20	47.230000	46.8700	46.920	-0.297%	1,518,021	+11.104%
2024-02-06	46.55	47.140000	46.4600	47.060	+0.234%	3,757,035	+10.773%
2024-02-05	47.12	47.200000	46.6500	46.950	-0.593%	2,169,715	+11.033%
2024-02-02	48.00	48.040000	47.2000	47.230	-2.438%	2,296,736	+10.375%
2024-02-01	48.52	49.040000	48.2300	48.410	-2.986%	3,197,297	+7.684%
2024-01-31	51.05	51.260000	49.8500	49.900	-0.697%	2,249,232	+4.469%
2024-01-30	50.33	50.390000	50.0001	50.250	-0.060%	1,060,909	+3.741%
2024-01-29	50.19	50.470000	49.9700	50.280	+0.279%	1,111,421	+3.679%
2024-01-26	50.16	50.270000	49.8100	50.140	+0.521%	1,036,217	+3.969%
2024-01-25	49.94	50.050000	49.5920	49.880	-0.020%	2,884,272	+4.511%
2024-01-24	50.61	50.800000	49.8300	49.890	0.000%	2,119,518	+4.490%
2024-01-23	50.00	50.290000	49.7000	49.890	-1.849%	3,693,158	+4.490%
2024-01-22	51.21	51.520000	50.8200	50.830	-0.392%	2,076,355	+2.558%
2024-01-19	51.24	51.269400	50.9600	51.030	-1.638%	1,689,685	+2.156%
2024-01-18	51.07	51.900000	50.8950	51.880	+0.465%	1,244,547	+0.482%
2024-01-17	51.90	51.930000	51.4900	51.640	+0.155%	1,120,929	+0.949%
2024-01-16	51.75	52.000000	51.5000	51.560	-1.245%	1,498,416	+1.106%
2024-01-12	52.36	52.790000	52.2000	52.210	-0.514%	1,479,026	-0.153%
2024-01-11	52.39	52.499000	51.9500	52.480	+0.134%	2,200,552	-0.667%
2024-01-10	51.93	52.520000	51.9100	52.410	+1.256%	2,084,417	-0.534%
2024-01-09	51.90	52.120000	51.7100	51.760	-0.442%	2,062,143	+0.715%
2024-01-08	51.48	51.990000	51.4600	51.990	+1.523%	1,550,167	+0.269%
2024-01-05	50.92	51.590000	50.8400	51.210	+0.392%	1,905,398	+1.797%
2024-01-04	50.62	51.090000	50.5100	51.010	+0.790%	1,207,600	+2.196%
2024-01-03	50.00	50.780000	49.8750	50.610	+1.220%	1,465,962	+3.003%
2024-01-02	49.32	50.110000	49.3200	50.000	+0.543%	1,102,908	+4.260%
2023-12-29	49.56	49.890000	49.4400	49.730	+0.709%	639,030	+4.826%
2023-12-28	49.55	49.908500	49.3650	49.380	-0.744%	1,081,832	+5.569%
2023-12-27	49.35	50.005000	49.2500	49.750	+1.365%	979,675	+4.784%
2023-12-26	48.71	49.200000	48.5900	49.080	+0.698%	874,453	+6.214%
2023-12-22	49.17	49.430000	48.7000	48.740	-0.429%	983,303	+6.955%
2023-12-21	48.76	49.080000	48.6800	48.950	+1.535%	1,054,928	+6.496%
2023-12-20	48.83	49.060000	48.1800	48.210	-1.733%	1,487,183	+8.131%
2023-12-19	48.67	49.130000	48.6300	49.060	+1.071%	1,130,533	+6.258%
2023-12-18	48.47	48.790000	48.2400	48.540	+1.804%	1,551,885	+7.396%
2023-12-15	47.94	48.120000	47.4600	47.680	-1.161%	1,745,627	+9.333%
2023-12-14	48.30	48.750000	48.1400	48.240	-0.124%	2,726,796	+8.064%
2023-12-13	47.28	48.360000	47.2300	48.300	+2.049%	2,214,817	+7.930%
2023-12-12	47.57	47.620000	47.2600	47.330	+0.382%	1,093,323	+10.142%
2023-12-11	47.21	47.480000	46.9600	47.150	+1.792%	1,916,422	+10.562%
2023-12-08	46.21	46.480000	46.1200	46.320	+0.564%	1,334,132	+12.543%
2023-12-07	45.77	46.200000	45.3600	46.060	+0.174%	1,947,016	+13.178%
2023-12-06	46.27	46.551900	45.9700	45.980	-0.777%	1,441,462	+13.375%
2023-12-05	46.58	46.768000	46.3400	46.340	-1.446%	1,423,336	+12.495%
2023-12-04	46.75	47.150000	46.6000	47.020	+0.642%	1,468,650	+10.868%
2023-12-01	46.50	46.860000	46.2800	46.720	-0.064%	1,162,260	+11.580%
2023-11-30	46.12	46.790000	46.0000	46.750	+0.322%	1,518,791	+11.508%
2023-11-29	46.91	46.945000	46.4000	46.600	-0.809%	1,087,149	+11.867%
2023-11-28	46.98	47.390000	46.9300	46.980	-1.406%	1,144,070	+10.962%
2023-11-27	47.60	47.680000	47.2500	47.650	+0.996%	1,490,464	+9.402%
2023-11-24	47.06	47.290000	47.0400	47.180	+1.550%	640,472	+10.492%
2023-11-22	46.40	46.490000	46.1100	46.460	-0.193%	1,439,942	+12.204%
2023-11-21	46.54	46.860000	46.5200	46.550	+0.108%	895,194	+11.987%
2023-11-20	46.60	46.930900	46.4900	46.500	-1.106%	1,056,356	+12.108%
2023-11-17	46.75	47.020000	46.5000	47.020	+1.446%	1,284,579	+10.868%
2023-11-16	46.09	46.355000	45.9100	46.350	+2.048%	1,784,883	+12.470%
2023-11-15	45.34	46.189100	45.1300	45.420	-0.678%	2,373,190	+14.773%

document.getElementById("C13jYX").onerror = function(){this.style.display='none';}; .dark-mode .nJ2Kdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJ2Kdj{ color: #333333; background-color: white; border: 2px solid #333333; }SNYSanofistock NASDAQ ADR

SNY
Sanofi
stock NASDAQ ADR