Sanofi SNY
NasdaqGS
$39.12-0.62 (-1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $39.74 | -0.82% | $40.24 | $40.32 | $39.69 | 2.94M |
| 2026-10-09 | $40.07 | -0.40% | $40.17 | $40.31 | $39.92 | 2.10M |
| 2026-10-08 | $40.23 | +0.07% | $40.18 | $40.27 | $39.58 | 3.00M |
| 2026-10-07 | $40.20 | +1.62% | $39.94 | $40.25 | $39.72 | 2.08M |
| 2026-10-06 | $39.56 | +0.13% | $40.05 | $40.05 | $39.24 | 3.05M |
| 2026-10-05 | $39.51 | -1.03% | $39.83 | $39.88 | $39.18 | 3.80M |
| 2026-10-02 | $39.92 | -1.84% | $39.58 | $40.07 | $39.50 | 4.34M |
| 2026-10-01 | $40.67 | -1.36% | $41.85 | $41.88 | $40.64 | 6.68M |
| 2026-09-30 | $41.23 | +1.20% | $41.35 | $41.38 | $40.96 | 4.30M |
| 2026-09-29 | $40.74 | -1.07% | $40.58 | $40.80 | $40.40 | 3.04M |
| 2026-09-28 | $41.18 | +0.17% | $40.77 | $41.24 | $40.77 | 2.17M |
| 2026-09-25 | $41.11 | +0.42% | $40.89 | $41.12 | $40.66 | 2.22M |
| 2026-09-24 | $40.94 | -1.73% | $41.23 | $41.61 | $40.91 | 3.07M |
| 2026-09-23 | $41.66 | -2.00% | $41.85 | $41.96 | $41.41 | 3.84M |
| 2026-09-22 | $42.51 | +0.02% | $42.34 | $42.62 | $42.03 | 3.08M |
| 2026-09-21 | $42.50 | +0.05% | $42.64 | $42.78 | $42.47 | 2.48M |
| 2026-09-18 | $42.48 | -1.53% | $42.75 | $42.77 | $42.34 | 2.24M |
| 2026-09-17 | $43.14 | +1.29% | $42.82 | $43.23 | $42.82 | 2.96M |
| 2026-09-16 | $42.59 | +0.45% | $42.72 | $43.00 | $42.52 | 2.43M |
| 2026-09-15 | $42.40 | -2.15% | $42.78 | $42.89 | $42.38 | 2.68M |
| 2026-09-14 | $43.33 | +1.31% | $43.70 | $43.74 | $43.02 | 2.33M |
| 2026-09-11 | $42.77 | +0.12% | $42.81 | $42.89 | $42.41 | 2.37M |
| 2026-09-10 | $42.72 | -0.30% | $42.86 | $43.05 | $42.67 | 1.96M |
| 2026-09-09 | $42.85 | -0.72% | $43.08 | $43.46 | $42.82 | 1.95M |
| 2026-09-08 | $43.16 | -2.44% | $43.49 | $43.71 | $43.14 | 2.60M |
| 2026-09-04 | $44.24 | -0.20% | $44.17 | $44.36 | $44.03 | 1.69M |
| 2026-09-03 | $44.33 | -0.31% | $45.15 | $45.16 | $44.20 | 2.40M |
| 2026-09-02 | $44.47 | +0.23% | $44.68 | $45.22 | $44.43 | 2.17M |
| 2026-09-01 | $44.37 | +0.02% | $45.08 | $45.23 | $44.21 | 2.02M |
| 2026-08-31 | $44.36 | -1.03% | $44.59 | $44.69 | $44.26 | 2.34M |
| 2026-08-28 | $44.82 | -0.04% | $44.93 | $44.96 | $44.65 | 1.36M |
| 2026-08-27 | $44.84 | -1.28% | $44.86 | $45.08 | $44.72 | 2.29M |
| 2026-08-26 | $45.42 | -1.30% | $46.01 | $46.04 | $45.39 | 1.63M |
| 2026-08-25 | $46.02 | +0.72% | $45.73 | $46.05 | $45.57 | 1.24M |
| 2026-08-24 | $45.69 | -0.35% | $45.49 | $45.78 | $45.32 | 1.72M |
| 2026-08-21 | $45.85 | +1.55% | $45.26 | $46.11 | $45.25 | 1.86M |
| 2026-08-20 | $45.15 | -1.48% | $45.65 | $45.74 | $45.06 | 2.60M |
| 2026-08-19 | $45.83 | +1.91% | $45.42 | $46.02 | $45.42 | 2.74M |
| 2026-08-18 | $44.97 | +1.26% | $45.10 | $45.22 | $44.74 | 3.17M |
| 2026-08-17 | $44.41 | +1.58% | $44.00 | $44.42 | $43.82 | 1.93M |
| 2026-08-14 | $43.72 | -0.14% | $43.51 | $43.80 | $43.24 | 2.72M |
| 2026-08-13 | $43.78 | +0.16% | $43.93 | $44.10 | $43.73 | 2.21M |
| 2026-08-12 | $43.71 | +0.34% | $43.49 | $43.78 | $43.34 | 2.93M |
| 2026-08-11 | $43.56 | +0.18% | $43.62 | $43.90 | $43.43 | 2.84M |
| 2026-08-10 | $43.48 | +0.05% | $43.53 | $43.71 | $43.32 | 3.36M |
| 2026-08-07 | $43.46 | +1.33% | $43.57 | $43.87 | $43.34 | 2.77M |
| 2026-08-06 | $42.89 | +0.26% | $43.30 | $43.51 | $42.76 | 4.15M |
| 2026-08-05 | $42.78 | +0.23% | $43.02 | $43.19 | $42.74 | 2.47M |
| 2026-08-04 | $42.68 | -0.63% | $42.77 | $42.90 | $42.54 | 2.28M |
| 2026-08-03 | $42.95 | -0.30% | $43.50 | $43.81 | $42.68 | 2.60M |
| 2026-07-31 | $43.08 | +0.44% | $43.03 | $43.10 | $42.48 | 2.94M |
| 2026-07-30 | $42.89 | -4.37% | $42.04 | $42.93 | $41.42 | 10.20M |
| 2026-07-29 | $44.85 | -1.52% | $45.44 | $45.67 | $44.79 | 3.51M |
| 2026-07-28 | $45.54 | +3.50% | $44.89 | $45.65 | $44.89 | 2.85M |
| 2026-07-27 | $44.00 | +1.50% | $43.73 | $44.50 | $43.51 | 2.96M |
| 2026-07-24 | $43.35 | -0.02% | $43.16 | $43.49 | $42.94 | 3.07M |
| 2026-07-23 | $43.36 | -0.98% | $43.03 | $43.51 | $42.88 | 1.91M |
| 2026-07-22 | $43.79 | +0.09% | $44.70 | $44.72 | $43.79 | 2.83M |
| 2026-07-21 | $43.75 | -0.52% | $43.70 | $44.20 | $43.55 | 2.19M |
| 2026-07-20 | $43.98 | -1.52% | $44.04 | $44.22 | $43.76 | 7.10M |
| 2026-07-17 | $44.66 | +1.02% | $44.46 | $44.85 | $43.88 | 3.68M |
| 2026-07-16 | $44.21 | +1.21% | $43.71 | $44.24 | $43.50 | 2.89M |
| 2026-07-15 | $43.68 | +1.16% | $43.05 | $43.74 | $43.04 | 1.96M |
| 2026-07-14 | $43.18 | -1.86% | $43.31 | $43.45 | $43.05 | 2.25M |
| 2026-07-13 | $44.00 | +1.15% | $43.84 | $44.13 | $43.56 | 2.70M |
| 2026-07-10 | $43.50 | -0.91% | $43.49 | $43.68 | $43.24 | 2.66M |
| 2026-07-09 | $43.90 | +2.62% | $43.30 | $44.11 | $43.28 | 4.11M |
| 2026-07-08 | $42.78 | -0.47% | $42.63 | $43.10 | $42.54 | 1.90M |
| 2026-07-07 | $42.98 | +0.87% | $43.17 | $43.39 | $42.97 | 2.67M |
| 2026-07-06 | $42.61 | -1.27% | $43.37 | $43.40 | $42.43 | 4.87M |
| 2026-07-02 | $43.16 | +3.68% | $42.56 | $43.41 | $42.38 | 3.46M |
| 2026-07-01 | $41.63 | -2.41% | $42.33 | $42.36 | $41.27 | 4.52M |
| 2026-06-30 | $42.66 | -1.77% | $43.08 | $43.13 | $42.45 | 2.88M |
| 2026-06-29 | $43.43 | +1.12% | $42.95 | $43.48 | $42.76 | 2.81M |
| 2026-06-26 | $42.95 | +2.75% | $42.12 | $42.98 | $42.12 | 6.76M |
| 2026-06-25 | $41.80 | +1.14% | $41.50 | $42.14 | $41.42 | 4.52M |
| 2026-06-24 | $41.33 | -0.65% | $42.10 | $42.14 | $41.32 | 7.86M |
| 2026-06-23 | $41.60 | -0.43% | $42.27 | $42.47 | $41.47 | 10.86M |
| 2026-06-22 | $41.78 | -1.42% | $40.91 | $41.82 | $40.89 | 5.75M |
| 2026-06-18 | $42.38 | -0.28% | $42.34 | $42.47 | $41.86 | 4.09M |
| 2026-06-17 | $42.50 | -3.52% | $43.34 | $43.60 | $42.47 | 8.39M |
| 2026-06-16 | $44.05 | +0.57% | $43.74 | $44.10 | $43.51 | 1.57M |
| 2026-06-15 | $43.80 | -1.02% | $44.08 | $44.14 | $43.72 | 1.85M |
| 2026-06-12 | $44.25 | +0.32% | $44.11 | $44.51 | $44.02 | 1.63M |
| 2026-06-11 | $44.11 | +1.24% | $43.90 | $44.55 | $43.86 | 3.21M |
| 2026-06-10 | $43.57 | -2.59% | $43.41 | $44.20 | $43.36 | 4.03M |
| 2026-06-09 | $44.73 | +1.94% | $44.45 | $44.85 | $44.33 | 2.83M |
| 2026-06-08 | $43.88 | -2.53% | $44.41 | $44.58 | $43.85 | 1.88M |
| 2026-06-05 | $45.02 | +1.44% | $45.00 | $45.24 | $44.83 | 2.60M |
| 2026-06-04 | $44.38 | +4.74% | $44.19 | $44.60 | $44.04 | 2.23M |