Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 46.61 | -1.08 | -2.26% | 47.56 | 47.57 | 46.31 | 1,662,105 |
| Apr 23 2024 | 47.69 | 0.54 | 1.15% | 47.07 | 48.38 | 47.00 | 1,664,859 |
| Apr 22 2024 | 47.15 | 0.85 | 1.84% | 46.14 | 47.16 | 46.12 | 2,241,302 |
| Apr 19 2024 | 46.30 | 0.91 | 2.00% | 45.89 | 46.73 | 45.79 | 3,272,047 |
| Apr 18 2024 | 45.39 | -0.72 | -1.56% | 45.47 | 45.71 | 45.22 | 4,359,545 |
| Apr 17 2024 | 46.11 | 0.31 | 0.68% | 46.33 | 46.42 | 45.8797 | 3,744,610 |
| Apr 16 2024 | 45.80 | -0.44 | -0.95% | 46.03 | 46.27 | 45.80 | 1,690,535 |
| Apr 15 2024 | 46.24 | 0.31 | 0.67% | 46.76 | 46.90 | 46.01 | 1,997,215 |
| Apr 12 2024 | 45.93 | -0.67 | -1.44% | 45.98 | 46.16 | 45.8325 | 1,693,869 |
| Apr 11 2024 | 46.60 | -0.53 | -1.12% | 47.40 | 47.45 | 46.2911 | 1,217,944 |
| Apr 10 2024 | 47.13 | -0.40 | -0.84% | 47.38 | 47.45 | 46.96 | 2,947,031 |
| Apr 09 2024 | 47.53 | 0.38 | 0.81% | 47.14 | 47.59 | 47.07 | 3,324,857 |
| Apr 08 2024 | 47.15 | -0.10 | -0.21% | 47.33 | 47.39 | 47.10 | 1,510,783 |
| Apr 05 2024 | 47.25 | -0.55 | -1.15% | 46.94 | 47.375 | 46.89 | 1,289,338 |
| Apr 04 2024 | 47.80 | -0.16 | -0.33% | 48.67 | 48.67 | 47.795 | 1,757,527 |
| Apr 03 2024 | 47.96 | 0.26 | 0.55% | 48.00 | 48.25 | 47.78 | 1,362,581 |
| Apr 02 2024 | 47.70 | -0.59 | -1.22% | 48.21 | 48.22 | 47.68 | 1,305,772 |
| Apr 01 2024 | 48.29 | -0.31 | -0.64% | 49.07 | 49.07 | 48.01 | 1,297,706 |
| Mar 28 2024 | 48.60 | -0.94 | -1.90% | 49.25 | 49.445 | 48.30 | 2,464,975 |
| Mar 27 2024 | 49.54 | -0.21 | -0.42% | 49.67 | 49.85 | 49.53 | 2,664,821 |
| Mar 26 2024 | 49.75 | 0.31 | 0.63% | 49.19 | 49.83 | 49.16 | 3,615,192 |
| Mar 25 2024 | 49.44 | 1.37 | 2.85% | 48.23 | 50.50 | 48.20 | 3,649,426 |
| Mar 22 2024 | 48.07 | 0.34 | 0.71% | 48.16 | 48.27 | 47.84 | 2,333,136 |
| Mar 21 2024 | 47.73 | -0.50 | -1.04% | 47.40 | 47.82 | 47.38 | 1,581,035 |
| Mar 20 2024 | 48.23 | 0.75 | 1.58% | 47.33 | 48.30 | 47.24 | 990,385 |
| Mar 19 2024 | 47.48 | -0.35 | -0.73% | 47.32 | 47.54 | 47.2317 | 633,700 |
| Mar 18 2024 | 47.83 | -0.46 | -0.95% | 48.04 | 48.12 | 47.74 | 961,215 |
| Mar 15 2024 | 48.29 | 0.20 | 0.42% | 48.35 | 48.51 | 48.045 | 1,267,096 |
| Mar 14 2024 | 48.09 | -0.15 | -0.31% | 48.47 | 48.47 | 47.83 | 1,050,393 |
| Mar 13 2024 | 48.24 | -0.22 | -0.45% | 48.30 | 48.525 | 48.17 | 804,264 |
| Mar 12 2024 | 48.46 | 0.11 | 0.23% | 48.40 | 48.461 | 48.20 | 741,655 |
| Mar 11 2024 | 48.35 | 0.10 | 0.21% | 48.40 | 48.50 | 48.1075 | 794,583 |
| Mar 08 2024 | 48.25 | 0.19 | 0.40% | 47.99 | 48.25 | 47.97 | 828,246 |
| Mar 07 2024 | 48.06 | 0.38 | 0.80% | 48.05 | 48.26 | 47.87 | 670,507 |
| Mar 06 2024 | 47.68 | 0.18 | 0.38% | 47.33 | 47.76 | 47.30 | 2,682,840 |
| Mar 05 2024 | 47.50 | 0.35 | 0.74% | 47.56 | 47.73 | 47.35 | 1,976,725 |
| Mar 04 2024 | 47.15 | -0.14 | -0.30% | 46.97 | 47.38 | 46.84 | 1,977,440 |
| Mar 01 2024 | 47.29 | -0.56 | -1.17% | 47.44 | 47.50 | 47.08 | 2,931,317 |
| Feb 29 2024 | 47.85 | -0.15 | -0.31% | 48.04 | 48.095 | 47.27 | 1,645,970 |
| Feb 28 2024 | 48.00 | -0.21 | -0.44% | 48.07 | 48.94 | 47.86 | 1,347,299 |
| Feb 27 2024 | 48.21 | 0.01 | 0.02% | 48.25 | 48.35 | 48.085 | 948,191 |
| Feb 26 2024 | 48.20 | -0.57 | -1.17% | 48.86 | 48.89 | 48.18 | 1,207,070 |
| Feb 23 2024 | 48.77 | 0.97 | 2.03% | 48.35 | 48.82 | 48.22 | 1,142,466 |
| Feb 22 2024 | 47.80 | -0.12 | -0.25% | 47.89 | 48.23 | 47.72 | 2,068,392 |
| Feb 21 2024 | 47.92 | 1.07 | 2.28% | 47.03 | 48.43 | 47.00 | 2,003,495 |
| Feb 20 2024 | 46.85 | 0.67 | 1.45% | 47.40 | 47.68 | 46.84 | 2,320,656 |
| Feb 16 2024 | 46.18 | -0.21 | -0.45% | 46.23 | 46.70 | 46.075 | 2,336,654 |
| Feb 15 2024 | 46.39 | 0.59 | 1.29% | 46.27 | 46.64 | 46.2451 | 1,931,417 |
| Feb 14 2024 | 45.80 | 0.05 | 0.11% | 45.66 | 46.0099 | 45.56 | 2,606,537 |
| Feb 13 2024 | 45.75 | -0.59 | -1.27% | 46.22 | 46.34 | 45.55 | 2,405,217 |
| Feb 12 2024 | 46.34 | -0.16 | -0.34% | 46.27 | 46.54 | 46.18 | 1,872,278 |
| Feb 09 2024 | 46.50 | -0.06 | -0.13% | 46.56 | 46.81 | 46.39 | 2,839,724 |
| Feb 08 2024 | 46.56 | -0.36 | -0.77% | 46.11 | 46.59 | 46.00 | 3,315,014 |
| Feb 07 2024 | 46.92 | -0.14 | -0.30% | 47.20 | 47.23 | 46.87 | 1,523,820 |
| Feb 06 2024 | 47.06 | 0.11 | 0.23% | 46.55 | 47.14 | 46.46 | 3,757,033 |
| Feb 05 2024 | 46.95 | -0.28 | -0.59% | 47.12 | 47.20 | 46.65 | 2,201,515 |
| Feb 02 2024 | 47.23 | -1.18 | -2.44% | 48.00 | 48.04 | 47.20 | 2,296,736 |
| Feb 01 2024 | 48.41 | -1.49 | -2.99% | 48.52 | 49.04 | 48.23 | 3,197,144 |
| Jan 31 2024 | 49.90 | -0.35 | -0.70% | 51.05 | 51.26 | 49.85 | 2,247,455 |
| Jan 30 2024 | 50.25 | -0.03 | -0.06% | 50.33 | 50.39 | 50.0001 | 1,060,860 |
| Jan 29 2024 | 50.28 | 0.14 | 0.28% | 50.19 | 50.47 | 49.97 | 1,111,179 |
| Jan 26 2024 | 50.14 | 0.26 | 0.52% | 50.16 | 50.27 | 49.81 | 1,036,241 |
