Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santen Pharmaceutical ADR (OP: SNPHY )

10.27 -0.16 (-1.52%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 9.140 428 +0.15(+1.67%)
May 26, 2023 9.140 9.185 8.990 8.990 938 -0.19(-2.07%)
May 25, 2023 9.180 9.180 9.180 9.180 573 +0.25(+2.79%)
May 24, 2023 8.931 8.931 8.931 8.931 383 -0.64(-6.68%)
May 23, 2023 9.270 9.570 9.270 9.570 951 +0.33(+3.57%)
May 22, 2023 9.395 9.395 9.240 9.240 468 -0.02(-0.25%)
May 19, 2023 9.264 9.264 9.264 9.264 1,783 +0.14(+1.52%)
May 17, 2023 9.125 260 +0.02(+0.16%)
May 16, 2023 9.020 9.215 9.020 9.110 1,191 +0.05(+0.55%)
May 15, 2023 9.050 9.060 9.050 9.060 1,275 +0.09(+1.00%)
May 12, 2023 8.900 9.025 8.900 8.970 2,268 +0.40(+4.67%)
May 11, 2023 8.670 8.670 8.570 8.570 482 +0.00(+0.00%)
May 09, 2023 8.570 229 +0.04(+0.47%)
May 05, 2023 8.530 172 +0.12(+1.43%)
May 04, 2023 8.405 8.450 8.405 8.410 2,470 +0.11(+1.33%)
May 02, 2023 8.300 200 -0.05(-0.57%)
May 01, 2023 8.270 8.465 8.270 8.348 1,310 +0.15(+1.80%)
Apr 27, 2023 8.200 260 +0.18(+2.24%)
Apr 26, 2023 8.068 8.080 8.020 8.020 764 -0.01(-0.12%)
Apr 25, 2023 8.000 8.080 7.970 8.030 15,406 +0.02(+0.25%)
Apr 24, 2023 8.010 8.035 8.010 8.010 1,226 +0.06(+0.75%)
Apr 21, 2023 7.950 7.950 7.950 7.950 600 +0.07(+0.89%)
Apr 20, 2023 7.760 7.880 7.760 7.880 995 +0.04(+0.45%)
Apr 19, 2023 7.710 7.845 7.710 7.845 1,177 -0.16(-1.94%)
Apr 18, 2023 7.957 8.000 7.920 8.000 1,611 -0.08(-0.99%)
Apr 17, 2023 8.160 8.160 8.005 8.080 1,840 -0.16(-1.94%)
Apr 14, 2023 8.265 8.265 8.200 8.240 993 -0.11(-1.32%)
Apr 13, 2023 8.220 8.350 8.220 8.350 1,058 +0.15(+1.83%)
Apr 12, 2023 8.230 8.230 8.200 8.200 3,156 -0.06(-0.73%)
Apr 11, 2023 8.170 8.280 8.170 8.260 1,665 -0.03(-0.36%)
Apr 10, 2023 8.230 8.290 8.195 8.290 1,496 -0.12(-1.43%)
Apr 06, 2023 8.390 8.440 8.390 8.410 2,952 +0.01(+0.12%)
Apr 05, 2023 8.370 8.400 8.290 8.400 2,067 -0.07(-0.83%)
Apr 04, 2023 8.470 8.470 8.470 8.470 439 +0.00(+0.00%)
Apr 03, 2023 8.418 8.470 8.395 8.470 4,594 +0.01(+0.12%)
Mar 31, 2023 8.330 8.490 8.330 8.460 10,909 +0.06(+0.71%)
Mar 30, 2023 8.390 8.400 8.320 8.400 1,415 -0.14(-1.64%)
Mar 29, 2023 8.540 8.540 8.540 8.540 592 -0.03(-0.35%)
Mar 28, 2023 8.460 8.570 8.460 8.570 801 -0.06(-0.70%)
Mar 27, 2023 8.590 8.680 8.590 8.630 1,826 +0.25(+2.98%)
Mar 24, 2023 8.430 8.430 8.380 8.380 643 +0.12(+1.39%)
Mar 23, 2023 8.265 8.265 8.265 8.265 336 +0.04(+0.55%)
Mar 22, 2023 8.050 8.490 8.050 8.220 3,629 +0.05(+0.61%)
Mar 21, 2023 8.180 8.236 8.160 8.170 1,781 -0.07(-0.91%)
Mar 20, 2023 8.320 8.320 8.245 8.245 2,430 +0.00(+0.06%)
Mar 17, 2023 8.220 8.300 8.220 8.240 1,690 +0.25(+3.13%)
Mar 16, 2023 7.930 8.040 7.835 7.990 32,053 +0.37(+4.86%)
Mar 15, 2023 7.625 7.730 7.610 7.620 8,078 +0.01(+0.13%)
Mar 14, 2023 7.675 7.730 7.610 7.610 3,190 -0.06(-0.78%)
Mar 13, 2023 7.820 7.820 7.610 7.670 3,680 -0.06(-0.78%)
Mar 10, 2023 7.745 7.780 7.685 7.730 2,691 +0.07(+0.91%)
Mar 09, 2023 7.728 7.750 7.660 7.660 9,051 -0.01(-0.13%)
Mar 08, 2023 7.730 7.730 7.660 7.670 7,151 +0.08(+1.05%)
Mar 07, 2023 7.560 7.625 7.540 7.590 1,865 -0.05(-0.65%)
Mar 06, 2023 7.670 7.688 7.600 7.640 3,947 +0.02(+0.26%)
Mar 03, 2023 7.660 7.660 7.555 7.620 9,007 +0.28(+3.81%)
Mar 02, 2023 7.360 7.375 7.300 7.340 3,843 -0.08(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.