Dark

SNY
Sanofi
stock NASDAQ ADR

At Close

Jul 21, 2026 3:59:58 PM EDT

43.76USD-0.500%(-0.22)2,192,809

43.57Bid 44.00Ask 0.43Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

43.65USD-0.750%(-0.33)14,341

After-hours

Jul 21, 2026 4:00:30 PM EDT

43.75USD-0.023%(-0.01)107,384

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	43.7400	44.190000	43.600000	43.7600	-0.500%	2,192,809	0.000%
2026-07-20	44.0400	44.215000	43.763370	43.9800	-1.523%	7,097,170	-0.500%
2026-07-17	44.4600	44.850000	43.880000	44.6600	+1.018%	3,682,003	-2.015%
2026-07-16	43.7100	44.240000	43.495000	44.2100	+1.213%	2,892,242	-1.018%
2026-07-15	43.0500	43.740000	43.035000	43.6800	+1.158%	1,964,858	+0.183%
2026-07-14	43.3100	43.450000	43.050000	43.1800	-1.864%	2,227,621	+1.343%
2026-07-13	43.8400	44.130000	43.560000	44.0000	+1.149%	2,697,679	-0.545%
2026-07-10	43.4900	43.680000	43.240000	43.5000	-0.911%	2,662,062	+0.598%
2026-07-09	43.3000	44.110000	43.280000	43.9000	+2.618%	4,107,101	-0.319%
2026-07-08	42.6300	43.095000	42.540000	42.7800	-0.465%	1,899,903	+2.291%
2026-07-07	43.1700	43.388300	42.965000	42.9800	+0.868%	2,667,184	+1.815%
2026-07-06	43.3700	43.400000	42.430100	42.6100	-1.274%	4,866,094	+2.699%
2026-07-02	42.5550	43.410000	42.380100	43.1600	+3.675%	3,459,475	+1.390%
2026-07-01	42.3300	42.360000	41.270000	41.6300	-2.414%	4,521,020	+5.117%
2026-06-30	43.0800	43.130000	42.445000	42.6600	-1.773%	2,883,068	+2.579%
2026-06-29	42.9500	43.480000	42.760000	43.4300	+1.118%	2,809,573	+0.760%
2026-06-26	42.1200	42.980000	42.120000	42.9500	+2.751%	6,762,101	+1.886%
2026-06-25	41.5000	42.140000	41.420000	41.8000	+1.137%	4,522,777	+4.689%
2026-06-24	42.1000	42.140000	41.320000	41.3300	-0.649%	7,857,340	+5.880%
2026-06-23	42.2700	42.470000	41.465000	41.6000	-0.431%	10,855,608	+5.192%
2026-06-22	40.9100	41.820000	40.890000	41.7800	-1.416%	5,751,326	+4.739%
2026-06-18	42.3400	42.470000	41.855000	42.3800	-0.282%	4,085,504	+3.256%
2026-06-17	43.3400	43.595000	42.470000	42.5000	-3.519%	8,394,357	+2.965%
2026-06-16	43.7400	44.095000	43.510000	44.0500	+0.571%	1,574,448	-0.658%
2026-06-15	44.0800	44.135000	43.720000	43.8000	-1.017%	1,848,595	-0.091%
2026-06-12	44.1100	44.505000	44.020000	44.2500	+0.317%	1,633,184	-1.107%
2026-06-11	43.9000	44.550000	43.860000	44.1100	+1.239%	3,207,061	-0.793%
2026-06-10	43.4100	44.195000	43.355000	43.5700	-2.593%	4,027,235	+0.436%
2026-06-09	44.4500	44.850000	44.325000	44.7300	+1.937%	2,832,066	-2.169%
2026-06-08	44.4100	44.580000	43.850000	43.8800	-2.532%	1,879,269	-0.273%
2026-06-05	45.0000	45.240000	44.830000	45.0200	+1.442%	2,603,570	-2.799%
2026-06-04	44.1900	44.600000	44.040000	44.3800	+4.744%	2,230,309	-1.397%
2026-06-03	42.5600	42.745000	42.370000	42.3700	-1.005%	2,472,707	+3.281%
2026-06-02	42.7300	42.839900	42.280000	42.8000	-0.372%	1,963,767	+2.243%
2026-06-01	43.5300	43.600000	42.915000	42.9600	-1.626%	2,707,249	+1.862%
2026-05-29	44.0200	44.130000	43.640000	43.6700	-1.400%	2,426,342	+0.206%
2026-05-28	43.9100	44.550000	43.910000	44.2900	-0.315%	2,137,632	-1.197%
2026-05-27	44.5100	44.950000	44.370000	44.4300	+0.634%	2,297,377	-1.508%
2026-05-26	44.6100	44.620000	44.130000	44.1500	-0.316%	2,538,354	-0.883%
2026-05-22	44.8400	45.122260	44.235000	44.2900	-1.402%	2,763,268	-1.197%
2026-05-21	44.7800	45.120000	44.555000	44.9200	+0.560%	2,236,263	-2.582%
2026-05-20	44.5000	44.825000	44.300000	44.6700	+2.572%	2,736,872	-2.037%
2026-05-19	43.4500	43.730000	43.300000	43.5500	+0.023%	2,251,107	+0.482%
2026-05-18	43.0800	43.600000	43.020000	43.5400	+1.991%	2,427,980	+0.505%
2026-05-15	43.0200	43.210000	42.670000	42.6900	-0.373%	2,689,689	+2.506%
2026-05-14	42.8100	42.900000	42.500000	42.8500	+1.014%	1,752,747	+2.124%
2026-05-13	42.4800	42.990000	42.325000	42.4200	-1.027%	3,179,190	+3.159%
2026-05-12	42.8100	43.047500	42.560000	42.8600	+0.847%	4,206,272	+2.100%
2026-05-11	43.4800	43.610000	42.440000	42.5000	-1.870%	5,057,785	+2.965%
2026-05-08	43.1100	43.310000	42.780000	43.3100	+0.301%	2,515,815	+1.039%
2026-05-07	43.5700	43.790000	43.120000	43.1800	-1.348%	1,775,237	+1.343%
2026-05-06	43.6100	43.960000	43.590000	43.7700	+0.946%	1,770,116	-0.023%
2026-05-05	43.3700	43.540000	43.095000	43.3600	+0.023%	2,224,195	+0.923%
2026-05-04	43.5000	43.810000	43.150000	43.3500	-5.924%	2,895,753	+0.946%
2026-05-01	46.6300	46.980000	46.070000	46.0800	-1.073%	2,284,403	-5.035%
2026-04-30	45.9850	46.900000	45.960000	46.5800	+1.195%	2,346,439	-6.054%
2026-04-29	45.6700	46.170000	45.425000	46.0300	+0.174%	2,825,859	-4.932%
2026-04-28	46.2000	46.255000	45.880000	45.9500	+0.109%	2,872,597	-4.766%
2026-04-27	46.4100	46.855000	45.870000	45.9000	-1.881%	2,609,060	-4.662%
2026-04-24	47.3700	47.500000	46.720000	46.7800	-1.578%	2,929,103	-6.456%
2026-04-23	48.5050	48.600000	47.340000	47.5300	+1.343%	5,352,899	-7.932%
2026-04-22	47.5300	47.545000	46.850000	46.9000	-0.488%	2,857,480	-6.695%
2026-04-21	47.7000	47.765000	47.077500	47.1300	-1.792%	2,546,281	-7.150%
2026-04-20	47.9600	48.340000	47.780000	47.9900	-0.146%	1,997,022	-8.814%
2026-04-17	48.4700	48.590000	48.050000	48.0600	+0.712%	2,246,101	-8.947%
2026-04-16	47.8400	47.940000	47.410000	47.7200	-0.625%	2,173,704	-8.298%
2026-04-15	48.1900	48.330000	47.680000	48.0200	+0.798%	3,509,980	-8.871%
2026-04-14	47.1800	47.800000	47.150000	47.6400	+1.448%	2,057,770	-8.144%
2026-04-13	46.3500	47.035000	46.060000	46.9600	+0.428%	3,564,788	-6.814%
2026-04-10	47.5700	47.590000	46.640000	46.7600	-0.680%	2,227,793	-6.416%
2026-04-09	46.7300	47.460000	46.490000	47.0800	-0.127%	2,644,389	-7.052%
2026-04-08	47.1500	47.235000	46.880000	47.1400	+0.662%	4,508,344	-7.170%
2026-04-07	47.0900	47.100000	46.410000	46.8300	-1.618%	2,480,609	-6.556%
2026-04-06	47.9500	48.030000	47.535000	47.6000	-0.606%	1,463,987	-8.067%
2026-04-02	47.4800	47.955000	47.290000	47.8900	+0.335%	1,518,953	-8.624%
2026-04-01	47.9100	48.220000	47.660000	47.7300	-0.934%	2,593,144	-8.318%
2026-03-31	47.5400	48.350000	47.400000	48.1800	+3.125%	3,219,124	-9.174%
2026-03-30	46.6400	46.970000	46.480100	46.7200	-0.128%	2,382,096	-6.336%
2026-03-27	47.5000	47.830000	46.760000	46.7800	+0.343%	3,684,845	-6.456%
2026-03-26	46.3300	47.149900	46.250000	46.6200	+1.282%	2,216,669	-6.135%
2026-03-25	45.9200	46.400000	45.750000	46.0300	+1.972%	1,883,175	-4.932%
2026-03-24	44.5500	45.190000	44.510000	45.1400	+0.826%	2,292,282	-3.057%
2026-03-23	44.8600	45.260000	44.490000	44.7700	+0.381%	3,147,094	-2.256%
2026-03-20	45.2800	45.450000	44.360000	44.6000	-1.632%	4,788,062	-1.883%
2026-03-19	44.2200	45.520000	44.220000	45.3400	+3.729%	6,948,492	-3.485%
2026-03-18	43.7600	44.045000	43.320000	43.7100	-0.794%	4,436,085	+0.114%
2026-03-17	44.5300	44.590000	44.035000	44.0600	+0.182%	3,207,307	-0.681%
2026-03-16	43.9500	44.155000	43.790000	43.9800	+0.872%	2,386,845	-0.500%
2026-03-13	43.9000	44.141000	43.490000	43.6000	-0.069%	2,764,838	+0.367%
2026-03-12	44.0600	44.320000	43.620000	43.6300	-0.706%	7,540,407	+0.298%
2026-03-11	44.0700	44.220000	43.790000	43.9400	-0.068%	2,709,300	-0.410%
2026-03-10	44.6100	44.710000	43.880000	43.9700	-0.857%	3,141,364	-0.478%
2026-03-09	43.6600	44.460000	43.340000	44.3500	-0.449%	4,223,760	-1.330%
2026-03-06	44.0800	44.630000	44.000000	44.5500	-1.000%	6,449,543	-1.773%
2026-03-05	45.1800	45.340000	44.710000	45.0000	-2.640%	4,471,544	-2.756%
2026-03-04	46.4500	46.460000	45.940000	46.2200	-0.538%	4,326,832	-5.322%
2026-03-03	46.7100	46.865000	46.000000	46.4700	-2.497%	4,595,302	-5.832%
2026-03-02	47.9500	48.070000	47.430000	47.6600	-2.055%	3,977,521	-8.183%
2026-02-27	47.9500	48.750000	47.920000	48.6600	+0.641%	7,218,108	-10.070%
2026-02-26	47.5200	48.360000	47.380000	48.3500	+1.597%	5,579,023	-9.493%
2026-02-25	47.6500	47.740000	47.335000	47.5900	+0.592%	2,494,769	-8.048%
2026-02-24	47.7500	47.960000	47.300000	47.3100	+0.191%	5,071,611	-7.504%
2026-02-23	47.1000	47.740000	47.100000	47.2200	+0.984%	4,154,794	-7.327%
2026-02-20	46.7800	47.065000	46.510000	46.7600	-1.309%	2,755,838	-6.416%
2026-02-19	46.4600	47.390000	46.120000	47.3800	+2.687%	4,652,179	-7.640%
2026-02-18	46.2150	46.290000	45.840000	46.1400	-0.625%	4,130,894	-5.158%
2026-02-17	46.2700	46.790000	46.000000	46.4300	+0.913%	5,372,842	-5.751%
2026-02-13	46.7600	46.940000	45.975000	46.0100	-2.169%	9,127,580	-4.890%
2026-02-12	46.9300	47.850000	46.710000	47.0300	-4.508%	10,749,090	-6.953%
2026-02-11	48.4900	49.420000	48.150300	49.2500	+1.275%	5,258,948	-11.147%
2026-02-10	48.8400	49.100000	48.620000	48.6300	+0.746%	5,555,291	-10.014%
2026-02-09	47.8300	48.450000	47.660000	48.2700	+0.920%	5,074,071	-9.343%
2026-02-06	47.4600	47.950000	47.347900	47.8300	+0.716%	3,867,332	-8.509%
2026-02-05	47.6300	48.000000	47.425000	47.4900	-1.227%	4,231,426	-7.854%
2026-02-04	47.7700	48.600000	47.770000	48.0800	+1.242%	7,299,185	-8.985%
2026-02-03	47.5150	48.230000	47.199000	47.4900	+0.465%	4,407,266	-7.854%
2026-02-02	47.6900	47.850000	47.230000	47.2700	+0.489%	2,944,396	-7.425%
2026-01-30	46.9100	47.240000	46.580000	47.0400	+1.818%	6,022,303	-6.973%
2026-01-29	46.3200	46.400000	45.790000	46.2000	+0.939%	6,145,915	-5.281%
2026-01-28	46.5150	46.650000	45.700000	45.7700	-3.622%	3,510,310	-4.392%
2026-01-27	47.5500	47.885000	47.370000	47.4900	+0.338%	3,407,032	-7.854%
2026-01-26	47.2400	47.740000	47.000000	47.3300	+0.275%	2,453,267	-7.543%
2026-01-23	46.2700	47.250000	46.095000	47.2000	+1.505%	2,211,744	-7.288%
2026-01-22	46.2800	46.860000	46.200000	46.5000	+0.693%	2,516,482	-5.892%
2026-01-21	45.7900	46.445000	45.750000	46.1800	+0.962%	3,087,514	-5.240%
2026-01-20	45.4300	45.980000	45.250000	45.7400	-1.824%	4,502,789	-4.329%
2026-01-16	46.9300	47.030000	46.490000	46.5900	-1.854%	2,904,819	-6.074%
2026-01-15	47.5800	47.635000	47.100000	47.4700	-0.877%	2,472,334	-7.815%
2026-01-14	47.8500	48.170000	47.750000	47.8900	+1.462%	2,538,537	-8.624%
2026-01-13	47.7700	47.872500	46.675000	47.2000	-0.840%	4,256,612	-7.288%
2026-01-12	48.8900	48.900000	47.550000	47.6000	-2.917%	3,341,879	-8.067%
2026-01-09	48.7800	49.340000	48.780000	49.0300	+1.870%	6,996,820	-10.749%
2026-01-08	48.3200	48.470000	47.930000	48.1300	-0.496%	5,055,284	-9.080%
2026-01-07	47.8800	48.740000	47.820000	48.3700	+0.415%	3,023,109	-9.531%
2026-01-06	48.1300	48.680000	47.560000	48.1700	+1.389%	4,269,796	-9.155%
2026-01-05	47.8500	47.850000	47.170100	47.5100	-1.493%	4,400,487	-7.893%
2026-01-02	48.3200	48.480000	48.148500	48.2300	-0.475%	1,393,279	-9.268%
2025-12-31	48.5700	48.750000	48.450000	48.4600	-0.574%	842,421	-9.699%
2025-12-30	48.7700	48.945000	48.660000	48.7400	+0.807%	988,585	-10.217%
2025-12-29	48.3700	48.642000	48.260000	48.3500	-0.248%	1,213,347	-9.493%
2025-12-26	48.5500	48.760000	48.260000	48.4700	+0.227%	1,317,963	-9.717%
2025-12-24	48.3400	48.489900	48.160000	48.3600	+0.083%	807,681	-9.512%
2025-12-23	48.3800	48.740000	48.220000	48.3200	+0.604%	1,731,823	-9.437%
2025-12-22	47.9600	48.075000	47.751700	48.0300	-0.311%	2,051,058	-8.890%
2025-12-19	47.7100	48.450000	47.700000	48.1800	+0.396%	3,069,557	-9.174%
2025-12-18	47.9000	48.230000	47.875000	47.9900	-0.312%	2,841,677	-8.814%
2025-12-17	47.6300	48.410000	47.600000	48.1400	+1.476%	3,086,284	-9.098%
2025-12-16	47.9200	48.000000	47.190000	47.4400	-0.795%	2,309,472	-7.757%
2025-12-15	48.3300	48.610000	46.970000	47.8200	-1.767%	4,948,983	-8.490%
2025-12-12	48.9500	49.075000	48.530000	48.6800	-0.368%	2,252,292	-10.107%
2025-12-11	48.6200	49.240000	48.620000	48.8600	+1.243%	3,180,259	-10.438%
2025-12-10	48.0100	48.385000	47.834064	48.2600	+0.899%	3,299,093	-9.324%
2025-12-09	48.1500	48.530000	47.800000	47.8300	-1.259%	3,075,207	-8.509%
2025-12-08	48.6500	48.723500	48.220000	48.4400	-2.201%	2,617,106	-9.661%
2025-12-05	49.7100	49.730000	49.200000	49.5300	+1.288%	2,342,411	-11.650%
2025-12-04	49.5100	49.570000	48.890000	48.9000	-1.590%	1,984,757	-10.511%
2025-12-03	49.6300	49.910000	49.590000	49.6900	-0.321%	4,492,284	-11.934%
2025-12-02	50.4200	50.430000	49.675000	49.8500	-0.200%	1,498,649	-12.217%
2025-12-01	50.2600	50.420000	49.880000	49.9500	+0.140%	1,986,207	-12.392%
2025-11-28	49.8000	49.930000	49.620000	49.8800	-0.300%	1,193,041	-12.269%
2025-11-26	49.6100	50.090000	49.500000	50.0300	-0.497%	1,650,723	-12.532%
2025-11-25	50.0200	50.605000	49.250000	50.2800	+2.299%	3,844,852	-12.967%
2025-11-24	49.5200	49.890000	49.140000	49.1500	-0.967%	2,699,861	-10.966%
2025-11-21	49.5200	49.750000	49.340000	49.6300	+1.514%	3,336,504	-11.828%
2025-11-20	49.7600	49.930000	48.730000	48.8900	-1.332%	2,499,871	-10.493%
2025-11-19	50.3900	50.520000	49.285000	49.5500	-2.191%	3,766,799	-11.685%
2025-11-18	50.6900	50.940000	50.480000	50.6600	-2.163%	2,145,239	-13.620%
2025-11-17	51.7800	52.670000	51.710000	51.7800	-0.690%	2,313,275	-15.489%
2025-11-14	52.1100	52.425000	52.000000	52.1400	-0.382%	2,194,604	-16.072%
2025-11-13	51.9900	52.680000	51.960000	52.3400	+0.809%	1,423,428	-16.393%
2025-11-12	51.9600	52.440000	51.900000	51.9200	+0.445%	1,294,579	-15.716%
2025-11-11	51.2100	52.150000	51.180000	51.6900	+2.033%	2,074,812	-15.341%
2025-11-10	50.0000	50.675000	49.980000	50.6600	+2.014%	1,712,918	-13.620%
2025-11-07	49.4800	49.690000	49.330000	49.6600	+0.344%	1,706,540	-11.881%
2025-11-06	49.2300	49.680000	49.060000	49.4900	+1.000%	1,482,693	-11.578%
2025-11-05	48.6300	49.320000	48.540000	49.0000	-0.224%	1,960,354	-10.694%
2025-11-04	48.7700	49.800000	48.670100	49.1100	-1.878%	3,276,655	-10.894%
2025-11-03	50.4500	50.535000	49.940000	50.0500	-1.048%	1,568,827	-12.567%
2025-10-31	50.6900	50.879600	50.187500	50.5800	-0.707%	2,177,956	-13.484%
2025-10-30	50.9300	51.330000	50.835000	50.9400	+0.513%	2,785,574	-14.095%
2025-10-29	51.4200	51.635000	50.538700	50.6800	-0.744%	2,981,985	-13.654%
2025-10-28	51.0500	51.375000	50.560000	51.0600	-0.681%	1,600,847	-14.297%
2025-10-27	51.4000	51.700000	51.110000	51.4100	-0.445%	2,208,222	-14.880%
2025-10-24	51.7000	52.200000	51.250100	51.6400	+4.281%	4,635,116	-15.259%
2025-10-23	50.1400	50.410000	49.430000	49.5200	-0.940%	2,803,532	-11.632%
2025-10-22	49.9700	50.480000	49.740000	49.9900	+0.665%	3,463,878	-12.462%
2025-10-21	50.1400	50.290000	49.660000	49.6600	-0.141%	2,782,638	-11.881%
2025-10-20	50.0500	50.510000	49.690000	49.7300	-1.758%	2,485,426	-12.005%
2025-10-17	50.1400	50.720000	50.140000	50.6200	+1.200%	2,124,295	-13.552%
2025-10-16	49.5600	50.330000	49.520000	50.0200	+2.165%	4,982,678	-12.515%
2025-10-15	48.5500	49.160000	48.540000	48.9600	-0.528%	1,492,673	-10.621%
2025-10-14	48.6700	49.230000	48.595000	49.2200	+0.861%	2,074,281	-11.093%
2025-10-13	48.3400	48.810000	48.260000	48.8000	+1.476%	1,351,786	-10.328%
2025-10-10	48.9800	49.010000	47.850000	48.0900	-1.495%	2,583,739	-9.004%
2025-10-09	49.1800	49.430000	48.580000	48.8200	+0.041%	1,999,061	-10.365%
2025-10-08	49.1100	49.340000	48.780000	48.8000	-0.803%	3,915,393	-10.328%
2025-10-07	49.5600	49.630000	49.025000	49.1950	-1.036%	2,067,863	-11.048%
2025-10-06	50.1200	50.535000	49.670000	49.7100	-2.338%	2,970,399	-11.969%
2025-10-03	50.3700	51.045000	50.330000	50.9000	+1.516%	3,729,618	-14.028%
2025-10-02	49.9800	50.350000	49.560000	50.1400	+0.764%	3,641,438	-12.724%
2025-10-01	48.5800	50.400000	48.570000	49.7600	+5.424%	5,172,580	-12.058%
2025-09-30	45.1500	47.220000	44.616800	47.2000	+3.395%	5,323,258	-7.288%
2025-09-29	45.6600	45.870000	45.460000	45.6500	+0.242%	7,348,494	-4.140%
2025-09-26	45.4800	45.840000	45.460000	45.5400	+1.043%	13,183,223	-3.909%
2025-09-25	45.6900	45.700000	44.950000	45.0700	-2.866%	6,063,147	-2.907%
2025-09-24	46.5900	47.000000	46.330000	46.4000	-1.024%	3,442,751	-5.690%
2025-09-23	46.9600	47.000000	46.640100	46.8800	-0.277%	2,004,938	-6.655%
2025-09-22	47.2600	47.390000	46.990000	47.0100	-1.322%	2,620,024	-6.913%
2025-09-19	47.5200	47.980000	47.255000	47.6400	-0.084%	4,317,346	-8.144%
2025-09-18	47.2000	48.000000	47.019900	47.6800	+1.512%	2,078,714	-8.221%
2025-09-17	46.9200	47.329000	46.815000	46.9700	+0.235%	3,020,188	-6.834%
2025-09-16	46.6100	47.085000	46.500000	46.8600	+0.515%	1,765,835	-6.615%
2025-09-15	47.0200	47.130000	46.530000	46.6200	-0.872%	2,569,701	-6.135%
2025-09-12	47.3800	47.675000	47.010000	47.0300	-1.301%	2,728,126	-6.953%
2025-09-11	47.2700	47.690000	47.240000	47.6500	+1.039%	2,341,006	-8.164%
2025-09-10	47.2400	47.285000	46.785000	47.1600	-0.611%	2,177,005	-7.209%
2025-09-09	47.2100	47.555000	47.055000	47.4500	+1.389%	2,431,912	-7.777%
2025-09-08	46.6100	46.920000	46.085000	46.8000	+0.645%	3,648,460	-6.496%
2025-09-05	46.3100	46.730000	45.600000	46.5000	+2.581%	7,259,668	-5.892%
2025-09-04	45.7600	46.326000	45.035000	45.3300	-9.140%	8,962,209	-3.463%
2025-09-03	49.8000	50.380000	49.720000	49.8900	+0.625%	2,233,304	-12.287%
2025-09-02	49.6700	49.890000	49.100100	49.5800	+0.202%	2,276,163	-11.739%
2025-08-29	49.4300	49.740000	49.250000	49.4800	-0.921%	2,437,534	-11.560%
2025-08-28	50.1100	50.120000	49.660000	49.9400	-0.339%	2,004,675	-12.375%
2025-08-27	50.3200	50.565000	50.090000	50.1100	-0.378%	2,044,507	-12.672%
2025-08-26	50.7000	50.770000	50.140000	50.3000	+0.339%	1,312,324	-13.002%
2025-08-25	51.0900	51.140000	50.070000	50.1300	-2.376%	1,657,090	-12.707%
2025-08-22	51.1800	51.600000	51.105000	51.3500	+1.462%	1,457,304	-14.781%
2025-08-21	50.6100	50.995100	50.532800	50.6100	+0.158%	1,491,625	-13.535%
2025-08-20	50.6800	51.235000	50.530000	50.5300	+0.677%	1,581,259	-13.398%
2025-08-19	50.4100	50.830000	50.170000	50.1900	+0.702%	1,734,634	-12.811%
2025-08-18	49.6500	50.145600	49.638100	49.8400	+0.141%	3,945,271	-12.199%
2025-08-15	49.5800	50.040000	49.480000	49.7700	+1.489%	2,022,457	-12.076%
2025-08-14	48.3400	49.065000	48.230000	49.0400	+0.616%	2,462,355	-10.767%
2025-08-13	48.5300	48.895000	48.470000	48.7400	+1.436%	1,685,807	-10.217%
2025-08-12	47.3500	48.080000	47.290000	48.0500	+1.779%	1,925,809	-8.928%
2025-08-11	47.2700	47.550000	47.070000	47.2100	+0.170%	2,771,066	-7.308%
2025-08-08	46.8900	47.480000	46.810000	47.1300	-0.633%	2,968,334	-7.150%
2025-08-07	46.9000	47.540000	46.800000	47.4300	+2.707%	3,650,968	-7.738%
2025-08-06	47.2900	47.470000	46.142100	46.1800	-3.470%	3,487,401	-5.240%
2025-08-05	47.7800	47.890000	47.530000	47.8400	-0.437%	2,755,264	-8.528%
2025-08-04	46.8300	48.070000	46.820000	48.0500	+2.781%	2,951,266	-8.928%
2025-08-01	45.9800	46.810000	45.965000	46.7500	+2.432%	2,519,213	-6.396%
2025-07-31	45.4600	46.470000	44.730000	45.6400	-7.330%	9,812,347	-4.119%
2025-07-30	48.9600	49.330000	48.730000	49.2500	-0.203%	1,783,177	-11.147%
2025-07-29	49.4300	49.705000	49.100000	49.3500	-0.263%	2,920,796	-11.327%
2025-07-28	49.9300	49.960000	49.170000	49.4800	-1.767%	1,807,980	-11.560%
2025-07-25	49.9100	50.370000	49.652500	50.3700	+0.479%	1,468,801	-13.123%
2025-07-24	50.2700	50.490000	50.000000	50.1300	-0.060%	1,466,455	-12.707%
2025-07-23	49.4300	50.395000	49.430000	50.1600	+2.892%	2,231,281	-12.759%
2025-07-22	48.1500	48.815000	48.140000	48.7500	+1.711%	1,269,763	-10.236%
2025-07-21	48.0800	48.295000	47.890000	47.9300	-0.807%	1,236,844	-8.700%
2025-07-18	48.6500	48.665000	48.000000	48.3200	-0.678%	1,652,894	-9.437%
2025-07-17	48.1000	48.650000	48.025000	48.6500	+0.268%	1,738,733	-10.051%
2025-07-16	48.4100	48.745000	48.320000	48.5200	+0.831%	1,615,775	-9.810%
2025-07-15	48.7500	48.750000	47.865000	48.1200	-0.886%	1,496,741	-9.061%
2025-07-14	48.5600	48.799400	48.450000	48.5500	-0.123%	1,471,432	-9.866%
2025-07-11	48.6400	48.749900	48.390000	48.6100	-1.480%	1,207,451	-9.977%
2025-07-10	48.9200	49.425000	48.860000	49.3400	+1.044%	2,218,975	-11.309%
2025-07-09	48.7200	49.020000	48.600000	48.8300	+1.349%	2,308,744	-10.383%
2025-07-08	48.0600	48.793200	47.990000	48.1800	-0.290%	2,426,937	-9.174%
2025-07-07	48.2300	48.515000	48.080000	48.3200	+0.041%	2,305,572	-9.437%
2025-07-03	48.7000	48.805000	48.260000	48.3000	-2.048%	1,555,600	-9.400%
2025-07-02	48.9800	49.371600	48.890000	49.3100	+0.530%	2,127,497	-11.255%
2025-07-01	48.1900	49.170000	48.150000	49.0500	+1.532%	1,602,908	-10.785%
2025-06-30	48.4300	48.550000	47.990000	48.3100	+0.961%	1,745,855	-9.418%
2025-06-27	48.2800	48.440000	47.640000	47.8500	-1.075%	2,683,579	-8.548%
2025-06-26	48.3100	48.460000	48.090000	48.3700	+1.192%	1,928,174	-9.531%
2025-06-25	48.1500	48.150000	47.555000	47.8000	-1.280%	1,598,316	-8.452%
2025-06-24	48.4500	48.930000	48.390000	48.4200	+0.498%	2,425,656	-9.624%
2025-06-23	47.6400	48.260000	47.630000	48.1800	+0.669%	1,415,741	-9.174%
2025-06-20	48.0700	48.110000	47.450000	47.8600	+0.504%	5,607,556	-8.567%
2025-06-18	47.9100	48.025000	47.420000	47.6200	-1.244%	2,783,185	-8.106%
2025-06-17	48.9800	49.110000	48.180000	48.2200	-2.408%	2,144,599	-9.249%
2025-06-16	50.0200	50.180000	49.330000	49.4100	-0.523%	1,946,030	-11.435%
2025-06-13	49.4600	50.300000	49.320000	49.6700	-2.282%	2,303,893	-11.899%
2025-06-12	50.1600	51.040000	50.030000	50.8300	+2.274%	1,947,580	-13.909%
2025-06-11	49.8600	50.057700	49.595000	49.7000	-0.361%	1,579,498	-11.952%
2025-06-10	49.9300	50.160000	49.825000	49.8800	+0.261%	1,184,864	-12.269%
2025-06-09	49.9200	50.140000	49.710000	49.7500	-1.427%	1,797,910	-12.040%
2025-06-06	49.9700	50.560000	49.960000	50.4700	+1.427%	1,737,574	-13.295%
2025-06-05	49.9100	50.090000	49.510000	49.7600	+0.525%	1,887,378	-12.058%
2025-06-04	49.3700	49.770000	49.370000	49.5000	+0.630%	1,392,345	-11.596%
2025-06-03	49.0100	49.545000	48.700000	49.1900	0.000%	3,576,483	-11.039%
2025-06-02	48.9900	49.310000	48.820000	49.1900	-0.365%	2,120,976	-11.039%
2025-05-30	49.9100	49.920000	48.585000	49.3700	-5.692%	4,670,843	-11.363%
2025-05-29	52.1800	52.405000	51.880000	52.3500	+0.692%	2,236,590	-16.409%
2025-05-28	52.1800	52.380000	51.800000	51.9900	-0.764%	3,469,075	-15.830%
2025-05-27	52.9000	53.030000	52.292472	52.3900	+0.789%	1,925,566	-16.473%
2025-05-23	51.8600	52.365000	51.800000	51.9800	-1.009%	1,833,762	-15.814%
2025-05-22	52.5300	52.870000	52.390000	52.5100	-0.737%	1,716,590	-16.663%
2025-05-21	53.1600	53.360000	52.810000	52.9000	+0.019%	1,460,584	-17.278%
2025-05-20	52.7500	52.995000	52.520000	52.8900	+1.167%	1,216,156	-17.262%
2025-05-19	51.6500	52.290000	51.610000	52.2800	+1.161%	1,500,932	-16.297%
2025-05-16	50.9600	51.710000	50.940000	51.6800	+1.612%	2,724,304	-15.325%
2025-05-15	50.0400	50.870000	49.860000	50.8600	+3.353%	2,416,642	-13.960%
2025-05-14	50.2200	50.320000	48.620000	49.2100	-1.501%	2,810,614	-11.075%
2025-05-13	50.7100	50.710000	49.840000	49.9600	-2.154%	2,973,296	-12.410%
2025-05-12	49.9700	51.220000	49.880000	51.0600	+2.325%	2,797,149	-14.297%
2025-05-09	50.2900	50.599700	49.880000	49.9000	-4.278%	2,156,987	-12.305%
2025-05-08	52.1600	52.220000	51.730000	52.1300	-0.268%	1,886,538	-16.056%
2025-05-07	52.3200	52.440000	51.665000	52.2700	-1.656%	2,128,879	-16.281%
2025-05-06	54.7400	54.750000	53.050000	53.1500	-2.638%	3,507,794	-17.667%
2025-05-05	55.2600	55.290000	54.140000	54.5900	-1.533%	1,720,730	-19.839%
2025-05-02	55.5000	55.730000	55.260000	55.4400	+2.477%	2,254,699	-21.068%
2025-05-01	55.1000	55.125000	53.940000	54.1000	-1.547%	1,512,228	-19.113%
2025-04-30	55.0200	55.100000	54.300000	54.9500	+2.290%	1,687,107	-20.364%
2025-04-29	53.1400	53.805000	52.940000	53.7200	+1.820%	2,126,435	-18.541%
2025-04-28	52.7600	53.150000	52.690000	52.7600	+0.841%	2,005,642	-17.058%
2025-04-25	52.8600	52.920000	52.225000	52.3200	-2.279%	5,488,691	-16.361%
2025-04-24	52.8600	53.695000	52.380000	53.5400	+0.981%	4,136,648	-18.267%
2025-04-23	52.4600	53.090000	52.300000	53.0200	+2.257%	3,052,164	-17.465%
2025-04-22	51.2500	52.255000	51.250000	51.8500	+1.806%	4,414,249	-15.603%
2025-04-21	51.3000	51.400000	50.460000	50.9300	+0.059%	2,604,098	-14.078%
2025-04-17	51.1700	51.640000	50.870000	50.9000	+0.672%	2,856,361	-14.028%
2025-04-16	51.5900	51.620000	50.393600	50.5600	-0.079%	6,232,822	-13.449%
2025-04-15	51.2800	51.910000	50.510000	50.6000	-2.392%	6,523,732	-13.518%
2025-04-14	51.4400	52.220000	51.370000	51.8400	+0.660%	2,649,936	-15.586%
2025-04-11	50.5800	51.800000	50.200000	51.5000	+3.705%	3,191,076	-15.029%
2025-04-10	50.2100	50.210000	48.720000	49.6600	-3.027%	2,657,836	-11.881%
2025-04-09	48.1900	51.570000	47.700000	51.2100	+2.708%	6,026,724	-14.548%
2025-04-08	51.3300	51.340000	49.000000	49.8600	-1.773%	4,267,087	-12.234%
2025-04-07	50.1900	52.190000	49.455000	50.7600	-2.347%	4,010,708	-13.790%
2025-04-04	53.7300	53.860000	51.620000	51.9800	-4.833%	3,162,604	-15.814%
2025-04-03	55.6600	55.770000	54.580000	54.6200	+1.242%	1,842,284	-19.883%
2025-04-02	53.8700	54.440000	53.780000	53.9500	-0.718%	1,682,651	-18.888%
2025-04-01	55.5000	55.500000	54.180000	54.3400	-2.019%	3,810,310	-19.470%
2025-03-31	54.9500	55.620000	54.600000	55.4600	-0.645%	1,559,216	-21.096%
2025-03-28	55.8400	55.995000	55.620000	55.8200	+1.657%	2,059,752	-21.605%
2025-03-27	54.7700	55.050000	54.700000	54.9100	+0.752%	1,320,407	-20.306%
2025-03-26	54.3700	54.840000	53.980000	54.5000	-1.713%	2,982,103	-19.706%
2025-03-25	56.9300	56.930000	55.400000	55.4500	-0.858%	3,905,791	-21.082%
2025-03-24	56.0700	56.420000	55.780000	55.9300	-1.705%	1,726,192	-21.759%
2025-03-21	57.4100	57.595000	56.620000	56.9000	-1.540%	1,911,207	-23.093%
2025-03-20	58.0200	58.155000	57.180000	57.7900	-1.382%	2,002,303	-24.278%
2025-03-19	59.1300	59.130000	58.205000	58.6000	-0.863%	3,247,391	-25.324%
2025-03-18	58.9400	59.165000	58.720000	59.1100	+0.322%	3,374,438	-25.969%
2025-03-17	58.3300	59.050000	58.290000	58.9200	+2.026%	3,479,423	-25.730%
2025-03-14	57.8800	57.925000	57.560000	57.7500	0.000%	1,751,956	-24.225%
2025-03-13	57.3700	57.862800	57.340000	57.7500	+0.104%	3,278,300	-24.225%
2025-03-12	58.0700	58.070000	57.440000	57.6900	-1.788%	3,235,393	-24.146%
2025-03-11	59.8500	59.880000	58.360000	58.7400	-1.028%	1,849,277	-25.502%
2025-03-10	59.8500	60.115000	58.870000	59.3500	+0.169%	3,098,411	-26.268%
2025-03-07	59.1400	59.660000	58.970000	59.2500	-0.286%	3,767,957	-26.143%
2025-03-06	58.9300	59.720000	58.800000	59.4200	+0.456%	5,018,589	-26.355%
2025-03-05	58.2700	59.190000	58.250000	59.1500	+2.513%	3,600,302	-26.019%
2025-03-04	57.3500	57.838600	57.090000	57.7000	+2.088%	4,426,077	-24.159%
2025-03-03	56.2700	56.810000	56.270000	56.5200	+3.764%	4,311,558	-22.576%
2025-02-28	54.2400	54.530000	54.060000	54.4700	+0.610%	1,595,513	-19.662%
2025-02-27	54.4500	54.600000	54.090000	54.1400	-1.474%	2,238,630	-19.173%
2025-02-26	54.6000	55.200000	54.570000	54.9500	+0.109%	1,822,751	-20.364%
2025-02-25	54.6300	55.000000	54.270000	54.8900	+2.121%	2,756,804	-20.277%
2025-02-24	54.0100	54.120000	53.685000	53.7500	-1.304%	1,749,303	-18.586%
2025-02-21	54.0300	54.510000	53.930000	54.4600	+0.610%	1,408,784	-19.647%
2025-02-20	53.6000	54.249800	53.600000	54.1300	+0.989%	1,136,761	-19.158%
2025-02-19	53.6600	53.750000	53.460000	53.6000	-0.649%	2,750,930	-18.358%
2025-02-18	54.1000	54.355000	53.830000	53.9500	-1.009%	2,050,976	-18.888%
2025-02-14	54.7700	54.770000	54.054800	54.5000	+0.945%	1,802,088	-19.706%
2025-02-13	54.6800	55.040000	53.970000	53.9900	-1.045%	1,980,077	-18.948%
2025-02-12	53.8700	54.870000	53.760000	54.5600	+1.224%	2,233,942	-19.795%
2025-02-11	53.4000	53.995000	53.310000	53.9000	+1.164%	1,326,502	-18.813%
2025-02-10	53.4400	53.641309	53.200000	53.2800	-0.131%	1,501,542	-17.868%
2025-02-07	53.5600	53.605000	53.170000	53.3500	+0.908%	2,321,423	-17.976%
2025-02-06	53.7900	53.830000	52.690000	52.8700	-1.178%	3,446,252	-17.231%
2025-02-05	53.7700	54.120000	53.460000	53.5000	0.000%	3,195,198	-18.206%
2025-02-04	53.5400	53.675000	53.030000	53.5000	+0.281%	1,869,650	-18.206%
2025-02-03	53.4200	53.960000	53.150000	53.3500	-1.822%	1,789,679	-17.976%
2025-01-31	54.1600	54.340000	53.805000	54.3400	+0.351%	3,196,587	-19.470%
2025-01-30	53.8200	54.860000	53.700000	54.1500	+3.835%	4,732,203	-19.187%
2025-01-29	52.8400	53.030000	52.140000	52.1500	-1.548%	3,065,981	-16.088%

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

SNY
Sanofi
stock NASDAQ ADR