Dark

SNY
Sanofi
stock NASDAQ ADR

At Close

Oct 1, 2026 3:59:58 PM EDT

40.65USD-1.407%(-0.58)6,683,183

39.36Bid 39.75Ask 0.39Spread

Pre-market

Oct 2, 2026 8:40:30 AM EDT

39.60USD-2.631%(-1.07)27,717

After-hours

Oct 1, 2026 4:51:30 PM EDT

40.84USD+0.467%(+0.19)1,500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	41.8500	41.87590	40.635000	40.6700	-1.358%	6,683,183	0.000%
2026-09-30	41.3500	41.37500	40.960000	41.2300	+1.203%	4,304,668	-1.358%
2026-09-29	40.5800	40.80000	40.400000	40.7400	-1.068%	3,040,326	-0.172%
2026-09-28	40.7700	41.24000	40.770000	41.1800	+0.170%	2,173,740	-1.238%
2026-09-25	40.8900	41.12000	40.655000	41.1100	+0.415%	2,216,931	-1.070%
2026-09-24	41.2250	41.60500	40.905000	40.9400	-1.728%	3,070,354	-0.660%
2026-09-23	41.8500	41.96000	41.405000	41.6600	-2.000%	3,838,024	-2.376%
2026-09-22	42.3400	42.62000	42.030000	42.5100	+0.024%	3,084,375	-4.328%
2026-09-21	42.6400	42.77500	42.470000	42.5000	+0.047%	2,484,466	-4.306%
2026-09-18	42.7500	42.77000	42.340000	42.4800	-1.530%	2,244,770	-4.261%
2026-09-17	42.8200	43.23000	42.820000	43.1400	+1.291%	2,955,749	-5.726%
2026-09-16	42.7200	43.00000	42.520000	42.5900	+0.448%	2,426,874	-4.508%
2026-09-15	42.7800	42.89000	42.380000	42.4000	-2.146%	2,682,558	-4.080%
2026-09-14	43.7000	43.74000	43.015000	43.3300	+1.309%	2,327,936	-6.139%
2026-09-11	42.8100	42.88500	42.410000	42.7700	+0.117%	2,373,014	-4.910%
2026-09-10	42.8600	43.05000	42.670000	42.7200	-0.303%	1,959,907	-4.799%
2026-09-09	43.0800	43.46000	42.820500	42.8500	-0.707%	1,947,255	-5.088%
2026-09-08	43.4900	43.71000	43.140000	43.1550	-2.453%	2,600,386	-5.758%
2026-09-04	44.1700	44.36000	44.025000	44.2400	-0.203%	1,695,048	-8.070%
2026-09-03	45.1500	45.16000	44.200000	44.3300	-0.315%	2,404,384	-8.256%
2026-09-02	44.6800	45.22000	44.430000	44.4700	+0.225%	2,170,358	-8.545%
2026-09-01	45.0800	45.23000	44.205000	44.3700	+0.023%	2,015,192	-8.339%
2026-08-31	44.5900	44.69000	44.260000	44.3600	-1.026%	2,345,027	-8.318%
2026-08-28	44.9300	44.96000	44.650000	44.8200	-0.045%	1,358,756	-9.259%
2026-08-27	44.8600	45.08000	44.720000	44.8400	-1.277%	2,291,410	-9.300%
2026-08-26	46.0100	46.04000	45.390000	45.4200	-1.304%	1,628,414	-10.458%
2026-08-25	45.7300	46.05000	45.570000	46.0200	+0.722%	1,240,521	-11.625%
2026-08-24	45.4900	45.78000	45.320000	45.6900	-0.349%	1,719,554	-10.987%
2026-08-21	45.2600	46.11000	45.250000	45.8500	+1.550%	1,860,731	-11.298%
2026-08-20	45.6500	45.74000	45.060000	45.1500	-1.484%	2,598,247	-9.922%
2026-08-19	45.4200	46.02000	45.420000	45.8300	+1.912%	2,741,187	-11.259%
2026-08-18	45.1000	45.22000	44.735000	44.9700	+1.261%	3,171,098	-9.562%
2026-08-17	44.0000	44.42000	43.820000	44.4100	+1.578%	1,928,305	-8.422%
2026-08-14	43.5100	43.80000	43.235000	43.7200	-0.137%	2,719,198	-6.976%
2026-08-13	43.9300	44.10000	43.730000	43.7800	+0.160%	2,213,791	-7.104%
2026-08-12	43.4900	43.78000	43.340000	43.7100	+0.344%	2,930,652	-6.955%
2026-08-11	43.6200	43.90000	43.430000	43.5600	+0.184%	2,839,789	-6.635%
2026-08-10	43.5300	43.70500	43.320000	43.4800	+0.046%	3,356,087	-6.463%
2026-08-07	43.5700	43.86500	43.340000	43.4600	+1.329%	2,766,304	-6.420%
2026-08-06	43.3000	43.51000	42.760000	42.8900	+0.257%	4,147,027	-5.176%
2026-08-05	43.0200	43.19000	42.740000	42.7800	+0.234%	2,468,435	-4.932%
2026-08-04	42.7700	42.90000	42.540000	42.6800	-0.629%	2,279,600	-4.709%
2026-08-03	43.5000	43.81000	42.680000	42.9500	-0.302%	2,602,800	-5.308%
2026-07-31	43.0300	43.10000	42.480000	43.0800	+0.443%	2,943,366	-5.594%
2026-07-30	42.0400	42.93000	41.420000	42.8900	-4.370%	10,204,845	-5.176%
2026-07-29	45.4400	45.66500	44.790000	44.8500	-1.515%	3,512,249	-9.320%
2026-07-28	44.8900	45.65000	44.890000	45.5400	+3.500%	2,850,036	-10.694%
2026-07-27	43.7300	44.49500	43.510000	44.0000	+1.499%	2,955,042	-7.568%
2026-07-24	43.1600	43.48500	42.935000	43.3500	-0.023%	3,067,639	-6.182%
2026-07-23	43.0300	43.50500	42.880000	43.3600	-0.982%	1,912,713	-6.204%
2026-07-22	44.7000	44.72000	43.790000	43.7900	+0.091%	2,827,831	-7.125%
2026-07-21	43.7000	44.19500	43.550000	43.7500	-0.523%	2,193,534	-7.040%
2026-07-20	44.0400	44.21500	43.763370	43.9800	-1.523%	7,097,170	-7.526%
2026-07-17	44.4600	44.85000	43.880000	44.6600	+1.018%	3,682,003	-8.934%
2026-07-16	43.7100	44.24000	43.495000	44.2100	+1.213%	2,892,242	-8.007%
2026-07-15	43.0500	43.74000	43.035000	43.6800	+1.158%	1,964,858	-6.891%
2026-07-14	43.3100	43.45000	43.050000	43.1800	-1.864%	2,227,621	-5.813%
2026-07-13	43.8400	44.13000	43.560000	44.0000	+1.149%	2,697,679	-7.568%
2026-07-10	43.4900	43.68000	43.240000	43.5000	-0.911%	2,662,062	-6.506%
2026-07-09	43.3000	44.11000	43.280000	43.9000	+2.618%	4,107,101	-7.358%
2026-07-08	42.6300	43.09500	42.540000	42.7800	-0.465%	1,899,903	-4.932%
2026-07-07	43.1700	43.38830	42.965000	42.9800	+0.868%	2,667,184	-5.375%
2026-07-06	43.3700	43.40000	42.430100	42.6100	-1.274%	4,866,094	-4.553%
2026-07-02	42.5550	43.41000	42.380100	43.1600	+3.675%	3,459,475	-5.769%
2026-07-01	42.3300	42.36000	41.270000	41.6300	-2.414%	4,521,020	-2.306%
2026-06-30	43.0800	43.13000	42.445000	42.6600	-1.773%	2,883,068	-4.665%
2026-06-29	42.9500	43.48000	42.760000	43.4300	+1.118%	2,809,573	-6.355%
2026-06-26	42.1200	42.98000	42.120000	42.9500	+2.751%	6,762,101	-5.308%
2026-06-25	41.5000	42.14000	41.420000	41.8000	+1.137%	4,522,777	-2.703%
2026-06-24	42.1000	42.14000	41.320000	41.3300	-0.649%	7,857,340	-1.597%
2026-06-23	42.2700	42.47000	41.465000	41.6000	-0.431%	10,855,608	-2.236%
2026-06-22	40.9100	41.82000	40.890000	41.7800	-1.416%	5,751,326	-2.657%
2026-06-18	42.3400	42.47000	41.855000	42.3800	-0.282%	4,085,504	-4.035%
2026-06-17	43.3400	43.59500	42.470000	42.5000	-3.519%	8,394,357	-4.306%
2026-06-16	43.7400	44.09500	43.510000	44.0500	+0.571%	1,574,448	-7.673%
2026-06-15	44.0800	44.13500	43.720000	43.8000	-1.017%	1,848,595	-7.146%
2026-06-12	44.1100	44.50500	44.020000	44.2500	+0.317%	1,633,184	-8.090%
2026-06-11	43.9000	44.55000	43.860000	44.1100	+1.239%	3,207,061	-7.799%
2026-06-10	43.4100	44.19500	43.355000	43.5700	-2.593%	4,027,235	-6.656%
2026-06-09	44.4500	44.85000	44.325000	44.7300	+1.937%	2,832,066	-9.077%
2026-06-08	44.4100	44.58000	43.850000	43.8800	-2.532%	1,879,269	-7.315%
2026-06-05	45.0000	45.24000	44.830000	45.0200	+1.442%	2,603,570	-9.662%
2026-06-04	44.1900	44.60000	44.040000	44.3800	+4.744%	2,230,309	-8.360%
2026-06-03	42.5600	42.74500	42.370000	42.3700	-1.005%	2,472,707	-4.012%
2026-06-02	42.7300	42.83990	42.280000	42.8000	-0.372%	1,963,767	-4.977%
2026-06-01	43.5300	43.60000	42.915000	42.9600	-1.626%	2,707,249	-5.331%
2026-05-29	44.0200	44.13000	43.640000	43.6700	-1.400%	2,426,342	-6.870%
2026-05-28	43.9100	44.55000	43.910000	44.2900	-0.315%	2,137,632	-8.173%
2026-05-27	44.5100	44.95000	44.370000	44.4300	+0.634%	2,297,377	-8.463%
2026-05-26	44.6100	44.62000	44.130000	44.1500	-0.316%	2,538,354	-7.882%
2026-05-22	44.8400	45.12226	44.235000	44.2900	-1.402%	2,763,268	-8.173%
2026-05-21	44.7800	45.12000	44.555000	44.9200	+0.560%	2,236,263	-9.461%
2026-05-20	44.5000	44.82500	44.300000	44.6700	+2.572%	2,736,872	-8.955%
2026-05-19	43.4500	43.73000	43.300000	43.5500	+0.023%	2,251,107	-6.613%
2026-05-18	43.0800	43.60000	43.020000	43.5400	+1.991%	2,427,980	-6.592%
2026-05-15	43.0200	43.21000	42.670000	42.6900	-0.373%	2,689,689	-4.732%
2026-05-14	42.8100	42.90000	42.500000	42.8500	+1.014%	1,752,747	-5.088%
2026-05-13	42.4800	42.99000	42.325000	42.4200	-1.027%	3,179,190	-4.125%
2026-05-12	42.8100	43.04750	42.560000	42.8600	+0.847%	4,206,272	-5.110%
2026-05-11	43.4800	43.61000	42.440000	42.5000	-1.870%	5,057,785	-4.306%
2026-05-08	43.1100	43.31000	42.780000	43.3100	+0.301%	2,515,815	-6.096%
2026-05-07	43.5700	43.79000	43.120000	43.1800	-1.348%	1,775,237	-5.813%
2026-05-06	43.6100	43.96000	43.590000	43.7700	+0.946%	1,770,116	-7.082%
2026-05-05	43.3700	43.54000	43.095000	43.3600	+0.023%	2,224,195	-6.204%
2026-05-04	43.5000	43.81000	43.150000	43.3500	-5.924%	2,895,753	-6.182%
2026-05-01	46.6300	46.98000	46.070000	46.0800	-1.073%	2,284,403	-11.740%
2026-04-30	45.9850	46.90000	45.960000	46.5800	+1.195%	2,346,439	-12.688%
2026-04-29	45.6700	46.17000	45.425000	46.0300	+0.174%	2,825,859	-11.645%
2026-04-28	46.2000	46.25500	45.880000	45.9500	+0.109%	2,872,597	-11.491%
2026-04-27	46.4100	46.85500	45.870000	45.9000	-1.881%	2,609,060	-11.394%
2026-04-24	47.3700	47.50000	46.720000	46.7800	-1.578%	2,929,103	-13.061%
2026-04-23	48.5050	48.60000	47.340000	47.5300	+1.343%	5,352,899	-14.433%
2026-04-22	47.5300	47.54500	46.850000	46.9000	-0.488%	2,857,480	-13.284%
2026-04-21	47.7000	47.76500	47.077500	47.1300	-1.792%	2,546,281	-13.707%
2026-04-20	47.9600	48.34000	47.780000	47.9900	-0.146%	1,997,022	-15.253%
2026-04-17	48.4700	48.59000	48.050000	48.0600	+0.712%	2,246,101	-15.377%
2026-04-16	47.8400	47.94000	47.410000	47.7200	-0.625%	2,173,704	-14.774%
2026-04-15	48.1900	48.33000	47.680000	48.0200	+0.798%	3,509,980	-15.306%
2026-04-14	47.1800	47.80000	47.150000	47.6400	+1.448%	2,057,770	-14.631%
2026-04-13	46.3500	47.03500	46.060000	46.9600	+0.428%	3,564,788	-13.394%
2026-04-10	47.5700	47.59000	46.640000	46.7600	-0.680%	2,227,793	-13.024%
2026-04-09	46.7300	47.46000	46.490000	47.0800	-0.127%	2,644,389	-13.615%
2026-04-08	47.1500	47.23500	46.880000	47.1400	+0.662%	4,508,344	-13.725%
2026-04-07	47.0900	47.10000	46.410000	46.8300	-1.618%	2,480,609	-13.154%
2026-04-06	47.9500	48.03000	47.535000	47.6000	-0.606%	1,463,987	-14.559%
2026-04-02	47.4800	47.95500	47.290000	47.8900	+0.335%	1,518,953	-15.076%
2026-04-01	47.9100	48.22000	47.660000	47.7300	-0.934%	2,593,144	-14.792%
2026-03-31	47.5400	48.35000	47.400000	48.1800	+3.125%	3,219,124	-15.587%
2026-03-30	46.6400	46.97000	46.480100	46.7200	-0.128%	2,382,096	-12.949%
2026-03-27	47.5000	47.83000	46.760000	46.7800	+0.343%	3,684,845	-13.061%
2026-03-26	46.3300	47.14990	46.250000	46.6200	+1.282%	2,216,669	-12.763%
2026-03-25	45.9200	46.40000	45.750000	46.0300	+1.972%	1,883,175	-11.645%
2026-03-24	44.5500	45.19000	44.510000	45.1400	+0.826%	2,292,282	-9.903%
2026-03-23	44.8600	45.26000	44.490000	44.7700	+0.381%	3,147,094	-9.158%
2026-03-20	45.2800	45.45000	44.360000	44.6000	-1.632%	4,788,062	-8.812%
2026-03-19	44.2200	45.52000	44.220000	45.3400	+3.729%	6,948,492	-10.300%
2026-03-18	43.7600	44.04500	43.320000	43.7100	-0.794%	4,436,085	-6.955%
2026-03-17	44.5300	44.59000	44.035000	44.0600	+0.182%	3,207,307	-7.694%
2026-03-16	43.9500	44.15500	43.790000	43.9800	+0.872%	2,386,845	-7.526%
2026-03-13	43.9000	44.14100	43.490000	43.6000	-0.069%	2,764,838	-6.720%
2026-03-12	44.0600	44.32000	43.620000	43.6300	-0.706%	7,540,407	-6.784%
2026-03-11	44.0700	44.22000	43.790000	43.9400	-0.068%	2,709,300	-7.442%
2026-03-10	44.6100	44.71000	43.880000	43.9700	-0.857%	3,141,364	-7.505%
2026-03-09	43.6600	44.46000	43.340000	44.3500	-0.449%	4,223,760	-8.298%
2026-03-06	44.0800	44.63000	44.000000	44.5500	-1.000%	6,449,543	-8.709%
2026-03-05	45.1800	45.34000	44.710000	45.0000	-2.640%	4,471,544	-9.622%
2026-03-04	46.4500	46.46000	45.940000	46.2200	-0.538%	4,326,832	-12.008%
2026-03-03	46.7100	46.86500	46.000000	46.4700	-2.497%	4,595,302	-12.481%
2026-03-02	47.9500	48.07000	47.430000	47.6600	-2.055%	3,977,521	-14.666%
2026-02-27	47.9500	48.75000	47.920000	48.6600	+0.641%	7,218,108	-16.420%
2026-02-26	47.5200	48.36000	47.380000	48.3500	+1.597%	5,579,023	-15.884%
2026-02-25	47.6500	47.74000	47.335000	47.5900	+0.592%	2,494,769	-14.541%
2026-02-24	47.7500	47.96000	47.300000	47.3100	+0.191%	5,071,611	-14.035%
2026-02-23	47.1000	47.74000	47.100000	47.2200	+0.984%	4,154,794	-13.871%
2026-02-20	46.7800	47.06500	46.510000	46.7600	-1.309%	2,755,838	-13.024%
2026-02-19	46.4600	47.39000	46.120000	47.3800	+2.687%	4,652,179	-14.162%
2026-02-18	46.2150	46.29000	45.840000	46.1400	-0.625%	4,130,894	-11.855%
2026-02-17	46.2700	46.79000	46.000000	46.4300	+0.913%	5,372,842	-12.406%
2026-02-13	46.7600	46.94000	45.975000	46.0100	-2.169%	9,127,580	-11.606%
2026-02-12	46.9300	47.85000	46.710000	47.0300	-4.508%	10,749,090	-13.523%
2026-02-11	48.4900	49.42000	48.150300	49.2500	+1.275%	5,258,948	-17.421%
2026-02-10	48.8400	49.10000	48.620000	48.6300	+0.746%	5,555,291	-16.368%
2026-02-09	47.8300	48.45000	47.660000	48.2700	+0.920%	5,074,071	-15.745%
2026-02-06	47.4600	47.95000	47.347900	47.8300	+0.716%	3,867,332	-14.970%
2026-02-05	47.6300	48.00000	47.425000	47.4900	-1.227%	4,231,426	-14.361%
2026-02-04	47.7700	48.60000	47.770000	48.0800	+1.242%	7,299,185	-15.412%
2026-02-03	47.5150	48.23000	47.199000	47.4900	+0.465%	4,407,266	-14.361%
2026-02-02	47.6900	47.85000	47.230000	47.2700	+0.489%	2,944,396	-13.962%
2026-01-30	46.9100	47.24000	46.580000	47.0400	+1.818%	6,022,303	-13.542%
2026-01-29	46.3200	46.40000	45.790000	46.2000	+0.939%	6,145,915	-11.970%
2026-01-28	46.5150	46.65000	45.700000	45.7700	-3.622%	3,510,310	-11.143%
2026-01-27	47.5500	47.88500	47.370000	47.4900	+0.338%	3,407,032	-14.361%
2026-01-26	47.2400	47.74000	47.000000	47.3300	+0.275%	2,453,267	-14.071%
2026-01-23	46.2700	47.25000	46.095000	47.2000	+1.505%	2,211,744	-13.835%
2026-01-22	46.2800	46.86000	46.200000	46.5000	+0.693%	2,516,482	-12.538%
2026-01-21	45.7900	46.44500	45.750000	46.1800	+0.962%	3,087,514	-11.932%
2026-01-20	45.4300	45.98000	45.250000	45.7400	-1.824%	4,502,789	-11.084%
2026-01-16	46.9300	47.03000	46.490000	46.5900	-1.854%	2,904,819	-12.707%
2026-01-15	47.5800	47.63500	47.100000	47.4700	-0.877%	2,472,334	-14.325%
2026-01-14	47.8500	48.17000	47.750000	47.8900	+1.462%	2,538,537	-15.076%
2026-01-13	47.7700	47.87250	46.675000	47.2000	-0.840%	4,256,612	-13.835%
2026-01-12	48.8900	48.90000	47.550000	47.6000	-2.917%	3,341,879	-14.559%
2026-01-09	48.7800	49.34000	48.780000	49.0300	+1.870%	6,996,820	-17.051%
2026-01-08	48.3200	48.47000	47.930000	48.1300	-0.496%	5,055,284	-15.500%
2026-01-07	47.8800	48.74000	47.820000	48.3700	+0.415%	3,023,109	-15.919%
2026-01-06	48.1300	48.68000	47.560000	48.1700	+1.389%	4,269,796	-15.570%
2026-01-05	47.8500	47.85000	47.170100	47.5100	-1.493%	4,400,487	-14.397%
2026-01-02	48.3200	48.48000	48.148500	48.2300	-0.475%	1,393,279	-15.675%
2025-12-31	48.5700	48.75000	48.450000	48.4600	-0.574%	842,421	-16.075%
2025-12-30	48.7700	48.94500	48.660000	48.7400	+0.807%	988,585	-16.557%
2025-12-29	48.3700	48.64200	48.260000	48.3500	-0.248%	1,213,347	-15.884%
2025-12-26	48.5500	48.76000	48.260000	48.4700	+0.227%	1,317,963	-16.092%
2025-12-24	48.3400	48.48990	48.160000	48.3600	+0.083%	807,681	-15.902%
2025-12-23	48.3800	48.74000	48.220000	48.3200	+0.604%	1,731,823	-15.832%
2025-12-22	47.9600	48.07500	47.751700	48.0300	-0.311%	2,051,058	-15.324%
2025-12-19	47.7100	48.45000	47.700000	48.1800	+0.396%	3,069,557	-15.587%
2025-12-18	47.9000	48.23000	47.875000	47.9900	-0.312%	2,841,677	-15.253%
2025-12-17	47.6300	48.41000	47.600000	48.1400	+1.476%	3,086,284	-15.517%
2025-12-16	47.9200	48.00000	47.190000	47.4400	-0.795%	2,309,472	-14.271%
2025-12-15	48.3300	48.61000	46.970000	47.8200	-1.767%	4,948,983	-14.952%
2025-12-12	48.9500	49.07500	48.530000	48.6800	-0.368%	2,252,292	-16.454%
2025-12-11	48.6200	49.24000	48.620000	48.8600	+1.243%	3,180,259	-16.762%
2025-12-10	48.0100	48.38500	47.834064	48.2600	+0.899%	3,299,093	-15.727%
2025-12-09	48.1500	48.53000	47.800000	47.8300	-1.259%	3,075,207	-14.970%
2025-12-08	48.6500	48.72350	48.220000	48.4400	-2.201%	2,617,106	-16.040%
2025-12-05	49.7100	49.73000	49.200000	49.5300	+1.288%	2,342,411	-17.888%
2025-12-04	49.5100	49.57000	48.890000	48.9000	-1.590%	1,984,757	-16.830%
2025-12-03	49.6300	49.91000	49.590000	49.6900	-0.321%	4,492,284	-18.153%
2025-12-02	50.4200	50.43000	49.675000	49.8500	-0.200%	1,498,649	-18.415%
2025-12-01	50.2600	50.42000	49.880000	49.9500	+0.140%	1,986,207	-18.579%
2025-11-28	49.8000	49.93000	49.620000	49.8800	-0.300%	1,193,041	-18.464%
2025-11-26	49.6100	50.09000	49.500000	50.0300	-0.497%	1,650,723	-18.709%
2025-11-25	50.0200	50.60500	49.250000	50.2800	+2.299%	3,844,852	-19.113%
2025-11-24	49.5200	49.89000	49.140000	49.1500	-0.967%	2,699,861	-17.253%
2025-11-21	49.5200	49.75000	49.340000	49.6300	+1.514%	3,336,504	-18.054%
2025-11-20	49.7600	49.93000	48.730000	48.8900	-1.332%	2,499,871	-16.813%
2025-11-19	50.3900	50.52000	49.285000	49.5500	-2.191%	3,766,799	-17.921%
2025-11-18	50.6900	50.94000	50.480000	50.6600	-2.163%	2,145,239	-19.720%
2025-11-17	51.7800	52.67000	51.710000	51.7800	-0.690%	2,313,275	-21.456%
2025-11-14	52.1100	52.42500	52.000000	52.1400	-0.382%	2,194,604	-21.998%
2025-11-13	51.9900	52.68000	51.960000	52.3400	+0.809%	1,423,428	-22.297%
2025-11-12	51.9600	52.44000	51.900000	51.9200	+0.445%	1,294,579	-21.668%
2025-11-11	51.2100	52.15000	51.180000	51.6900	+2.033%	2,074,812	-21.319%
2025-11-10	50.0000	50.67500	49.980000	50.6600	+2.014%	1,712,918	-19.720%
2025-11-07	49.4800	49.69000	49.330000	49.6600	+0.344%	1,706,540	-18.103%
2025-11-06	49.2300	49.68000	49.060000	49.4900	+1.000%	1,482,693	-17.822%
2025-11-05	48.6300	49.32000	48.540000	49.0000	-0.224%	1,960,354	-17.000%
2025-11-04	48.7700	49.80000	48.670100	49.1100	-1.878%	3,276,655	-17.186%
2025-11-03	50.4500	50.53500	49.940000	50.0500	-1.048%	1,568,827	-18.741%
2025-10-31	50.6900	50.87960	50.187500	50.5800	-0.707%	2,177,956	-19.593%
2025-10-30	50.9300	51.33000	50.835000	50.9400	+0.513%	2,785,574	-20.161%
2025-10-29	51.4200	51.63500	50.538700	50.6800	-0.744%	2,981,985	-19.751%
2025-10-28	51.0500	51.37500	50.560000	51.0600	-0.681%	1,600,847	-20.349%
2025-10-27	51.4000	51.70000	51.110000	51.4100	-0.445%	2,208,222	-20.891%
2025-10-24	51.7000	52.20000	51.250100	51.6400	+4.281%	4,635,116	-21.243%
2025-10-23	50.1400	50.41000	49.430000	49.5200	-0.940%	2,803,532	-17.872%
2025-10-22	49.9700	50.48000	49.740000	49.9900	+0.665%	3,463,878	-18.644%
2025-10-21	50.1400	50.29000	49.660000	49.6600	-0.141%	2,782,638	-18.103%
2025-10-20	50.0500	50.51000	49.690000	49.7300	-1.758%	2,485,426	-18.218%
2025-10-17	50.1400	50.72000	50.140000	50.6200	+1.200%	2,124,295	-19.656%
2025-10-16	49.5600	50.33000	49.520000	50.0200	+2.165%	4,982,678	-18.693%
2025-10-15	48.5500	49.16000	48.540000	48.9600	-0.528%	1,492,673	-16.932%
2025-10-14	48.6700	49.23000	48.595000	49.2200	+0.861%	2,074,281	-17.371%
2025-10-13	48.3400	48.81000	48.260000	48.8000	+1.476%	1,351,786	-16.660%
2025-10-10	48.9800	49.01000	47.850000	48.0900	-1.495%	2,583,739	-15.429%
2025-10-09	49.1800	49.43000	48.580000	48.8200	+0.041%	1,999,061	-16.694%
2025-10-08	49.1100	49.34000	48.780000	48.8000	-0.803%	3,915,393	-16.660%
2025-10-07	49.5600	49.63000	49.025000	49.1950	-1.036%	2,067,863	-17.329%
2025-10-06	50.1200	50.53500	49.670000	49.7100	-2.338%	2,970,399	-18.185%
2025-10-03	50.3700	51.04500	50.330000	50.9000	+1.516%	3,729,618	-20.098%
2025-10-02	49.9800	50.35000	49.560000	50.1400	+0.764%	3,641,438	-18.887%
2025-10-01	48.5800	50.40000	48.570000	49.7600	+5.424%	5,172,580	-18.268%
2025-09-30	45.1500	47.22000	44.616800	47.2000	+3.395%	5,323,258	-13.835%
2025-09-29	45.6600	45.87000	45.460000	45.6500	+0.242%	7,348,494	-10.909%
2025-09-26	45.4800	45.84000	45.460000	45.5400	+1.043%	13,183,223	-10.694%
2025-09-25	45.6900	45.70000	44.950000	45.0700	-2.866%	6,063,147	-9.763%
2025-09-24	46.5900	47.00000	46.330000	46.4000	-1.024%	3,442,751	-12.349%
2025-09-23	46.9600	47.00000	46.640100	46.8800	-0.277%	2,004,938	-13.247%
2025-09-22	47.2600	47.39000	46.990000	47.0100	-1.322%	2,620,024	-13.486%
2025-09-19	47.5200	47.98000	47.255000	47.6400	-0.084%	4,317,346	-14.631%
2025-09-18	47.2000	48.00000	47.019900	47.6800	+1.512%	2,078,714	-14.702%
2025-09-17	46.9200	47.32900	46.815000	46.9700	+0.235%	3,020,188	-13.413%
2025-09-16	46.6100	47.08500	46.500000	46.8600	+0.515%	1,765,835	-13.210%
2025-09-15	47.0200	47.13000	46.530000	46.6200	-0.872%	2,569,701	-12.763%
2025-09-12	47.3800	47.67500	47.010000	47.0300	-1.301%	2,728,126	-13.523%
2025-09-11	47.2700	47.69000	47.240000	47.6500	+1.039%	2,341,006	-14.648%
2025-09-10	47.2400	47.28500	46.785000	47.1600	-0.611%	2,177,005	-13.762%
2025-09-09	47.2100	47.55500	47.055000	47.4500	+1.389%	2,431,912	-14.289%
2025-09-08	46.6100	46.92000	46.085000	46.8000	+0.645%	3,648,460	-13.098%
2025-09-05	46.3100	46.73000	45.600000	46.5000	+2.581%	7,259,668	-12.538%
2025-09-04	45.7600	46.32600	45.035000	45.3300	-9.140%	8,962,209	-10.280%
2025-09-03	49.8000	50.38000	49.720000	49.8900	+0.625%	2,233,304	-18.481%
2025-09-02	49.6700	49.89000	49.100100	49.5800	+0.202%	2,276,163	-17.971%
2025-08-29	49.4300	49.74000	49.250000	49.4800	-0.921%	2,437,534	-17.805%
2025-08-28	50.1100	50.12000	49.660000	49.9400	-0.339%	2,004,675	-18.562%
2025-08-27	50.3200	50.56500	50.090000	50.1100	-0.378%	2,044,507	-18.839%
2025-08-26	50.7000	50.77000	50.140000	50.3000	+0.339%	1,312,324	-19.145%
2025-08-25	51.0900	51.14000	50.070000	50.1300	-2.376%	1,657,090	-18.871%
2025-08-22	51.1800	51.60000	51.105000	51.3500	+1.462%	1,457,304	-20.798%
2025-08-21	50.6100	50.99510	50.532800	50.6100	+0.158%	1,491,625	-19.640%
2025-08-20	50.6800	51.23500	50.530000	50.5300	+0.677%	1,581,259	-19.513%
2025-08-19	50.4100	50.83000	50.170000	50.1900	+0.702%	1,734,634	-18.968%
2025-08-18	49.6500	50.14560	49.638100	49.8400	+0.141%	3,945,271	-18.399%
2025-08-15	49.5800	50.04000	49.480000	49.7700	+1.489%	2,022,457	-18.284%
2025-08-14	48.3400	49.06500	48.230000	49.0400	+0.616%	2,462,355	-17.068%
2025-08-13	48.5300	48.89500	48.470000	48.7400	+1.436%	1,685,807	-16.557%
2025-08-12	47.3500	48.08000	47.290000	48.0500	+1.779%	1,925,809	-15.359%
2025-08-11	47.2700	47.55000	47.070000	47.2100	+0.170%	2,771,066	-13.853%
2025-08-08	46.8900	47.48000	46.810000	47.1300	-0.633%	2,968,334	-13.707%
2025-08-07	46.9000	47.54000	46.800000	47.4300	+2.707%	3,650,968	-14.253%
2025-08-06	47.2900	47.47000	46.142100	46.1800	-3.470%	3,487,401	-11.932%
2025-08-05	47.7800	47.89000	47.530000	47.8400	-0.437%	2,755,264	-14.987%
2025-08-04	46.8300	48.07000	46.820000	48.0500	+2.781%	2,951,266	-15.359%
2025-08-01	45.9800	46.81000	45.965000	46.7500	+2.432%	2,519,213	-13.005%
2025-07-31	45.4600	46.47000	44.730000	45.6400	-7.330%	9,812,347	-10.890%
2025-07-30	48.9600	49.33000	48.730000	49.2500	-0.203%	1,783,177	-17.421%
2025-07-29	49.4300	49.70500	49.100000	49.3500	-0.263%	2,920,796	-17.589%
2025-07-28	49.9300	49.96000	49.170000	49.4800	-1.767%	1,807,980	-17.805%
2025-07-25	49.9100	50.37000	49.652500	50.3700	+0.479%	1,468,801	-19.257%
2025-07-24	50.2700	50.49000	50.000000	50.1300	-0.060%	1,466,455	-18.871%
2025-07-23	49.4300	50.39500	49.430000	50.1600	+2.892%	2,231,281	-18.919%
2025-07-22	48.1500	48.81500	48.140000	48.7500	+1.711%	1,269,763	-16.574%
2025-07-21	48.0800	48.29500	47.890000	47.9300	-0.807%	1,236,844	-15.147%
2025-07-18	48.6500	48.66500	48.000000	48.3200	-0.678%	1,652,894	-15.832%
2025-07-17	48.1000	48.65000	48.025000	48.6500	+0.268%	1,738,733	-16.403%
2025-07-16	48.4100	48.74500	48.320000	48.5200	+0.831%	1,615,775	-16.179%
2025-07-15	48.7500	48.75000	47.865000	48.1200	-0.886%	1,496,741	-15.482%
2025-07-14	48.5600	48.79940	48.450000	48.5500	-0.123%	1,471,432	-16.231%
2025-07-11	48.6400	48.74990	48.390000	48.6100	-1.480%	1,207,451	-16.334%
2025-07-10	48.9200	49.42500	48.860000	49.3400	+1.044%	2,218,975	-17.572%
2025-07-09	48.7200	49.02000	48.600000	48.8300	+1.349%	2,308,744	-16.711%
2025-07-08	48.0600	48.79320	47.990000	48.1800	-0.290%	2,426,937	-15.587%
2025-07-07	48.2300	48.51500	48.080000	48.3200	+0.041%	2,305,572	-15.832%
2025-07-03	48.7000	48.80500	48.260000	48.3000	-2.048%	1,555,600	-15.797%
2025-07-02	48.9800	49.37160	48.890000	49.3100	+0.530%	2,127,497	-17.522%
2025-07-01	48.1900	49.17000	48.150000	49.0500	+1.532%	1,602,908	-17.085%
2025-06-30	48.4300	48.55000	47.990000	48.3100	+0.961%	1,745,855	-15.815%
2025-06-27	48.2800	48.44000	47.640000	47.8500	-1.075%	2,683,579	-15.005%
2025-06-26	48.3100	48.46000	48.090000	48.3700	+1.192%	1,928,174	-15.919%
2025-06-25	48.1500	48.15000	47.555000	47.8000	-1.280%	1,598,316	-14.916%
2025-06-24	48.4500	48.93000	48.390000	48.4200	+0.498%	2,425,656	-16.006%
2025-06-23	47.6400	48.26000	47.630000	48.1800	+0.669%	1,415,741	-15.587%
2025-06-20	48.0700	48.11000	47.450000	47.8600	+0.504%	5,607,556	-15.023%
2025-06-18	47.9100	48.02500	47.420000	47.6200	-1.244%	2,783,185	-14.595%
2025-06-17	48.9800	49.11000	48.180000	48.2200	-2.408%	2,144,599	-15.657%
2025-06-16	50.0200	50.18000	49.330000	49.4100	-0.523%	1,946,030	-17.689%
2025-06-13	49.4600	50.30000	49.320000	49.6700	-2.282%	2,303,893	-18.120%
2025-06-12	50.1600	51.04000	50.030000	50.8300	+2.274%	1,947,580	-19.988%
2025-06-11	49.8600	50.05770	49.595000	49.7000	-0.361%	1,579,498	-18.169%
2025-06-10	49.9300	50.16000	49.825000	49.8800	+0.261%	1,184,864	-18.464%
2025-06-09	49.9200	50.14000	49.710000	49.7500	-1.427%	1,797,910	-18.251%
2025-06-06	49.9700	50.56000	49.960000	50.4700	+1.427%	1,737,574	-19.417%
2025-06-05	49.9100	50.09000	49.510000	49.7600	+0.525%	1,887,378	-18.268%
2025-06-04	49.3700	49.77000	49.370000	49.5000	+0.630%	1,392,345	-17.838%
2025-06-03	49.0100	49.54500	48.700000	49.1900	0.000%	3,576,483	-17.321%
2025-06-02	48.9900	49.31000	48.820000	49.1900	-0.365%	2,120,976	-17.321%
2025-05-30	49.9100	49.92000	48.585000	49.3700	-5.692%	4,670,843	-17.622%
2025-05-29	52.1800	52.40500	51.880000	52.3500	+0.692%	2,236,590	-22.311%
2025-05-28	52.1800	52.38000	51.800000	51.9900	-0.764%	3,469,075	-21.773%
2025-05-27	52.9000	53.03000	52.292472	52.3900	+0.789%	1,925,566	-22.371%
2025-05-23	51.8600	52.36500	51.800000	51.9800	-1.009%	1,833,762	-21.758%
2025-05-22	52.5300	52.87000	52.390000	52.5100	-0.737%	1,716,590	-22.548%
2025-05-21	53.1600	53.36000	52.810000	52.9000	+0.019%	1,460,584	-23.119%
2025-05-20	52.7500	52.99500	52.520000	52.8900	+1.167%	1,216,156	-23.105%
2025-05-19	51.6500	52.29000	51.610000	52.2800	+1.161%	1,500,932	-22.207%
2025-05-16	50.9600	51.71000	50.940000	51.6800	+1.612%	2,724,304	-21.304%
2025-05-15	50.0400	50.87000	49.860000	50.8600	+3.353%	2,416,642	-20.035%
2025-05-14	50.2200	50.32000	48.620000	49.2100	-1.501%	2,810,614	-17.354%
2025-05-13	50.7100	50.71000	49.840000	49.9600	-2.154%	2,973,296	-18.595%
2025-05-12	49.9700	51.22000	49.880000	51.0600	+2.325%	2,797,149	-20.349%
2025-05-09	50.2900	50.59970	49.880000	49.9000	-4.278%	2,156,987	-18.497%
2025-05-08	52.1600	52.22000	51.730000	52.1300	-0.268%	1,886,538	-21.984%
2025-05-07	52.3200	52.44000	51.665000	52.2700	-1.656%	2,128,879	-22.192%
2025-05-06	54.7400	54.75000	53.050000	53.1500	-2.638%	3,507,794	-23.481%
2025-05-05	55.2600	55.29000	54.140000	54.5900	-1.533%	1,720,730	-25.499%
2025-05-02	55.5000	55.73000	55.260000	55.4400	+2.477%	2,254,699	-26.641%
2025-05-01	55.1000	55.12500	53.940000	54.1000	-1.547%	1,512,228	-24.824%
2025-04-30	55.0200	55.10000	54.300000	54.9500	+2.290%	1,687,107	-25.987%
2025-04-29	53.1400	53.80500	52.940000	53.7200	+1.820%	2,126,435	-24.293%
2025-04-28	52.7600	53.15000	52.690000	52.7600	+0.841%	2,005,642	-22.915%
2025-04-25	52.8600	52.92000	52.225000	52.3200	-2.279%	5,488,691	-22.267%
2025-04-24	52.8600	53.69500	52.380000	53.5400	+0.981%	4,136,648	-24.038%
2025-04-23	52.4600	53.09000	52.300000	53.0200	+2.257%	3,052,164	-23.293%
2025-04-22	51.2500	52.25500	51.250000	51.8500	+1.806%	4,414,249	-21.562%
2025-04-21	51.3000	51.40000	50.460000	50.9300	+0.059%	2,604,098	-20.145%
2025-04-17	51.1700	51.64000	50.870000	50.9000	+0.672%	2,856,361	-20.098%
2025-04-16	51.5900	51.62000	50.393600	50.5600	-0.079%	6,232,822	-19.561%
2025-04-15	51.2800	51.91000	50.510000	50.6000	-2.392%	6,523,732	-19.625%
2025-04-14	51.4400	52.22000	51.370000	51.8400	+0.660%	2,649,936	-21.547%
2025-04-11	50.5800	51.80000	50.200000	51.5000	+3.705%	3,191,076	-21.029%

document.getElementById("XcyVvN").onerror = function(){this.style.display='none';}; .dark-mode .n6HdVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6HdVn{ color: #333333; background-color: white; border: 2px solid #333333; }SNYSanofistock NASDAQ ADR

SNY
Sanofi
stock NASDAQ ADR