Sanofi (SNY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 57.63 | -0.63 | -1.08 | 57.95 | 57.96 | 57.47 | 1943026 |
| 1726785300 | 58.26 | 0.79 | 1.37 | 57.8 | 58.295 | 57.53 | 1408886 |
| 1726698900 | 57.47 | 0.56 | 0.98 | 57.28 | 57.53 | 57.07 | 1354992 |
| 1726612500 | 56.91 | -0.42 | -0.73 | 57.33 | 57.37 | 56.69 | 1905294 |
| 1726526100 | 57.33 | 0.2 | 0.35 | 57.47 | 57.61 | 57.275 | 1352490 |
| 1726266900 | 57.13 | 0.38 | 0.67 | 57.12 | 57.295 | 56.94 | 2184140 |
| 1726180500 | 56.75 | -0.71 | -1.24 | 56.99 | 57.07 | 56.59 | 3727586 |
| 1726094100 | 57.46 | -0.67 | -1.15 | 58.1 | 58.15 | 57.345 | 1645322 |
| 1726007700 | 58.13 | -0.38 | -0.65 | 58.19 | 58.27 | 57.88 | 964982 |
| 1725921300 | 58.51 | 0.78 | 1.35 | 58.08 | 58.71 | 57.98 | 907898 |
| 1725662100 | 57.73 | -0.51 | -0.88 | 58.53 | 58.68 | 57.59 | 1660216 |
| 1725575700 | 58.24 | -0.29 | -0.50 | 58.59 | 58.73 | 58.15 | 1319777 |
| 1725489300 | 58.53 | 1 | 1.74 | 58.04 | 58.97 | 57.99 | 1992932 |
| 1725402900 | 57.53 | 1.27 | 2.26 | 57.79 | 57.925 | 57.36 | 3561640 |
| 1725057300 | 56.26 | -0.07 | -0.12 | 56.24 | 56.39 | 55.8 | 1669691 |
| 1724970900 | 56.33 | 0.22 | 0.39 | 56.2 | 56.36 | 55.98 | 1338701 |
| 1724884500 | 56.11 | -0.21 | -0.37 | 56.12 | 56.38 | 55.87 | 721930 |
| 1724798100 | 56.32 | 0.05 | 0.09 | 56.36 | 56.56 | 56.16 | 936245 |
| 1724711700 | 56.27 | 0.06 | 0.11 | 56.23 | 56.57 | 56.1 | 979602 |
| 1724452500 | 56.21 | 0.98 | 1.77 | 55.72 | 56.32 | 55.56 | 2181349 |
| 1724366100 | 55.23 | 0.01 | 0.02 | 55.17 | 55.29 | 54.9 | 1629015 |
| 1724279700 | 55.22 | 0.44 | 0.80 | 55 | 55.4 | 54.89 | 1911594 |
| 1724193300 | 54.78 | 0.26 | 0.48 | 54.64 | 54.89 | 54.53 | 699408 |
| 1724106900 | 54.52 | 0.45 | 0.83 | 54.19 | 54.6775 | 54.125 | 1362482 |
| 1723847700 | 54.07 | 0.05 | 0.09 | 54.09 | 54.33 | 53.93 | 1439104 |
| 1723761300 | 54.02 | 0.49 | 0.92 | 53.69 | 54.12 | 53.5 | 1327327 |
| 1723674900 | 53.53 | -0.05 | -0.09 | 53.43 | 53.94 | 53.15 | 1622709 |
| 1723588500 | 53.58 | 1.4 | 2.68 | 52.92 | 53.58 | 52.91 | 1527775 |
| 1723502100 | 52.18 | -0.19 | -0.36 | 52.51 | 52.53 | 52.085 | 1444870 |
| 1723242900 | 52.37 | 0.26 | 0.50 | 52.3 | 52.77 | 52.23 | 1874677 |
| 1723156500 | 52.11 | 0.31 | 0.60 | 51.81 | 52.41 | 51.68 | 1925748 |
| 1723070100 | 51.8 | 0.79 | 1.55 | 51.39 | 52.18 | 51.3 | 1719151 |
| 1722983700 | 51.01 | -0.44 | -0.86 | 50.59 | 51.31 | 50.47 | 1597781 |
| 1722897300 | 51.45 | -1.6 | -3.02 | 52.04 | 52.17 | 51.43 | 1848925 |
| 1722638100 | 53.05 | 1.39 | 2.69 | 53.24 | 53.42 | 52.2 | 2499098 |
| 1722551700 | 51.66 | -0.15 | -0.29 | 51.08 | 51.74 | 50.91 | 2249829 |
| 1722465300 | 51.81 | 0.12 | 0.23 | 51.7 | 51.9 | 51.49 | 1787840 |
| 1722378900 | 51.69 | -0.4 | -0.77 | 51.93 | 51.95 | 51.37 | 1889150 |
| 1722292500 | 52.09 | -0.31 | -0.59 | 51.99 | 52.125 | 51.37 | 2927260 |
| 1722033300 | 52.4 | -0.7 | -1.32 | 52.67 | 52.85 | 52.37 | 1994415 |
| 1721946900 | 53.1 | 1.9 | 3.71 | 52.71 | 53.37 | 52.56 | 4689021 |
| 1721860500 | 51.2 | 0.77 | 1.53 | 50.48 | 51.265 | 50.35 | 2122230 |
| 1721774100 | 50.43 | -0.63 | -1.23 | 50.57 | 50.58 | 50.23 | 1140842 |
| 1721687700 | 51.06 | 0.44 | 0.87 | 50.97 | 51.27 | 50.87 | 2560797 |
| 1721428500 | 50.62 | 0.26 | 0.52 | 50.18 | 50.64 | 50.02 | 2087258 |
| 1721342100 | 50.36 | 0.15 | 0.30 | 50.38 | 50.57 | 50.22 | 3366092 |
| 1721255700 | 50.21 | 0.16 | 0.32 | 49.76 | 50.49 | 49.76 | 1918568 |
| 1721169300 | 50.05 | -0.1 | -0.20 | 50.02 | 50.24 | 49.85 | 1531545 |
| 1721082900 | 50.15 | -1.18 | -2.30 | 50.94 | 50.95 | 50.12 | 1913174 |
| 1720823700 | 51.33 | 0.12 | 0.23 | 51.39 | 51.76 | 51.21 | 1616304 |
| 1720737300 | 51.21 | 0.18 | 0.35 | 51.43 | 51.54 | 50.86 | 1785732 |
| 1720650900 | 51.03 | 0.96 | 1.92 | 50.36 | 51.075 | 50.32 | 3619314 |
| 1720564500 | 50.07 | -0.17 | -0.34 | 49.68 | 50.125 | 49.61 | 3091410 |
| 1720478100 | 50.24 | 0.58 | 1.17 | 50.13 | 50.37 | 49.94 | 2636395 |
| 1720218900 | 49.66 | 0.8 | 1.64 | 49.39 | 49.77 | 48.99 | 2902442 |
| 1720040640 | 48.86 | 0.32 | 0.66 | 48.72 | 49.26 | 48.5101 | 1662340 |
| 1719959700 | 48.54 | -1.05 | -2.12 | 48.85 | 48.85 | 48.45 | 2653909 |
| 1719873300 | 49.59 | 1.51 | 3.14 | 49.38 | 49.67 | 49.24 | 3045295 |
| 1719614100 | 48.08 | 0 | 0.00 | 48.08 | 48.08 | 48.08 | 0 |
| 1719527700 | 48.08 | -0.25 | -0.52 | 48.4 | 48.42 | 47.85 | 1096842 |
| 1719441300 | 48.33 | -1.78 | -3.55 | 48.22 | 48.9 | 48.19 | 4095631 |
| 1719354900 | 50.11 | 1.14 | 2.33 | 48.57 | 50.27 | 48.48 | 3156183 |
| 1719268500 | 48.97 | 1.76 | 3.73 | 48.37 | 49.19 | 48.37 | 5560248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
