Sanofi (SNY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 47.21 | 0.36 | 0.77 | 47 | 47.28 | 46.51 | 4986730 |
| 1718922900 | 46.85 | -0.37 | -0.78 | 46.9 | 47.22 | 46.81 | 2627563 |
| 1718750100 | 47.22 | -0.07 | -0.15 | 47.58 | 47.59 | 47.16 | 2947760 |
| 1718663700 | 47.29 | 1.04 | 2.25 | 46.69 | 47.31 | 46.3701 | 2578139 |
| 1718404500 | 46.25 | -1.28 | -2.69 | 46.8 | 46.85 | 45.9 | 3797257 |
| 1718318100 | 47.53 | -0.91 | -1.88 | 47.44 | 47.595 | 47.0834 | 2244727 |
| 1718231700 | 48.44 | -0.07 | -0.14 | 48.48 | 48.94 | 48.16 | 1966031 |
| 1718145300 | 48.51 | -0.35 | -0.72 | 48.15 | 48.6 | 48.02 | 5399073 |
| 1718058900 | 48.86 | -0.12 | -0.24 | 48.24 | 48.86 | 48.11 | 3570027 |
| 1717799700 | 48.98 | -0.53 | -1.07 | 49.26 | 49.42 | 48.94 | 1284163 |
| 1717713300 | 49.51 | 0.38 | 0.77 | 49.09 | 49.6 | 49.03 | 1065141 |
| 1717626900 | 49.13 | -0.08 | -0.16 | 49.63 | 49.77 | 49.07 | 1956219 |
| 1717540500 | 49.21 | -0.04 | -0.08 | 49.58 | 49.725 | 49.041 | 1512396 |
| 1717454100 | 49.25 | 0.22 | 0.45 | 48.52 | 49.4 | 48.5 | 1976004 |
| 1717194900 | 49.03 | 1.2 | 2.51 | 48.14 | 49.07 | 48.11 | 2096334 |
| 1717108500 | 47.83 | 0.26 | 0.55 | 47.69 | 48.149 | 47.5 | 1167944 |
| 1717022100 | 47.57 | -0.37 | -0.77 | 47.26 | 47.59 | 47.19 | 1150644 |
| 1716935700 | 47.94 | -0.6 | -1.24 | 48.43 | 48.47 | 47.8 | 585094 |
| 1716590100 | 48.54 | -0.46 | -0.94 | 48.69 | 48.85 | 48.44 | 1423816 |
| 1716503700 | 49 | -1.36 | -2.70 | 49.5 | 49.61 | 48.58 | 2973970 |
| 1716417300 | 50.36 | 1.41 | 2.88 | 48.71 | 50.59 | 48.65 | 2131875 |
| 1716330900 | 48.95 | 0.53 | 1.09 | 48.6 | 49 | 48.59 | 725600 |
| 1716244500 | 48.42 | -0.25 | -0.51 | 48.39 | 48.76 | 48.3451 | 1273795 |
| 1715985300 | 48.67 | -0.15 | -0.31 | 48.61 | 48.67 | 48.31 | 838622 |
| 1715898900 | 48.82 | -0.19 | -0.39 | 49 | 49.1 | 48.71 | 1963594 |
| 1715812500 | 49.01 | -0.49 | -0.99 | 49.53 | 49.685 | 48.81 | 4478023 |
| 1715726100 | 49.5 | -0.71 | -1.41 | 49.09 | 49.835 | 49.08 | 2757444 |
| 1715639700 | 50.21 | 0.93 | 1.89 | 49.82 | 50.31 | 49.76 | 1254354 |
| 1715380500 | 49.28 | 0.59 | 1.21 | 48.8 | 49.28 | 48.7 | 1062610 |
| 1715294100 | 48.69 | -1.41 | -2.81 | 48.19 | 48.82 | 48.1 | 1121985 |
| 1715207700 | 50.1 | 0.53 | 1.07 | 50.23 | 50.36 | 49.9508 | 1603650 |
| 1715121300 | 49.57 | 0.24 | 0.49 | 49.42 | 49.82 | 49.3481 | 1243279 |
| 1715034900 | 49.33 | 0.32 | 0.65 | 49.25 | 49.45 | 48.98 | 1187869 |
| 1714775700 | 49.01 | -0.45 | -0.91 | 49.48 | 49.595 | 48.97 | 1113911 |
| 1714689300 | 49.46 | -0.57 | -1.14 | 49.04 | 49.47 | 48.27 | 4596609 |
| 1714602900 | 50.03 | 0.8 | 1.63 | 49.17 | 50.37 | 48.85 | 1363462 |
| 1714516500 | 49.23 | 0.14 | 0.29 | 49.57 | 49.885 | 49.22 | 3182534 |
| 1714430100 | 49.09 | -0.04 | -0.08 | 49.17 | 49.495 | 49.01 | 3285409 |
| 1714170900 | 49.13 | -0.23 | -0.47 | 48.84 | 49.47 | 48.17 | 4148184 |
| 1714084500 | 49.36 | 2.75 | 5.90 | 48.8 | 49.83 | 48.65 | 6469805 |
| 1713998100 | 46.61 | -1.08 | -2.26 | 47.56 | 47.57 | 46.31 | 1662105 |
| 1713911700 | 47.69 | 0.54 | 1.15 | 47.07 | 48.38 | 47 | 1664859 |
| 1713825300 | 47.15 | 0.85 | 1.84 | 46.14 | 47.16 | 46.12 | 2241302 |
| 1713566100 | 46.3 | 0.91 | 2.00 | 45.89 | 46.73 | 45.79 | 3272047 |
| 1713479700 | 45.39 | -0.72 | -1.56 | 45.47 | 45.71 | 45.22 | 4359545 |
| 1713393300 | 46.11 | 0.31 | 0.68 | 46.33 | 46.42 | 45.8797 | 3744610 |
| 1713306900 | 45.8 | -0.44 | -0.95 | 46.03 | 46.27 | 45.8 | 1690535 |
| 1713220500 | 46.24 | 0.31 | 0.67 | 46.76 | 46.9 | 46.01 | 1997215 |
| 1712961300 | 45.93 | -0.67 | -1.44 | 45.98 | 46.16 | 45.8325 | 1693869 |
| 1712874900 | 46.6 | -0.53 | -1.12 | 47.4 | 47.45 | 46.2911 | 1217944 |
| 1712788500 | 47.13 | -0.4 | -0.84 | 47.38 | 47.45 | 46.96 | 2947031 |
| 1712702100 | 47.53 | 0.38 | 0.81 | 47.14 | 47.59 | 47.07 | 3324857 |
| 1712615700 | 47.15 | -0.1 | -0.21 | 47.33 | 47.39 | 47.1 | 1510783 |
| 1712356500 | 47.25 | -0.55 | -1.15 | 46.94 | 47.375 | 46.89 | 1289338 |
| 1712270100 | 47.8 | -0.16 | -0.33 | 48.67 | 48.67 | 47.795 | 1757527 |
| 1712183700 | 47.96 | 0.26 | 0.55 | 48 | 48.25 | 47.78 | 1362581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
