Sanofi-Aventis S.A. (OP: SNYNF )

96.83 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 105.08 105.08 105.00 105.00 853 -0.83(-0.79%)
May 27, 2021 106.50 106.50 105.83 105.83 11,930 -0.47(-0.44%)
May 24, 2021 106.30 106.30 106.30 180 +1.24(+1.18%)
May 18, 2021 105.06 105.06 105.06 65 -0.23(-0.22%)
May 17, 2021 104.80 105.29 104.79 105.29 958 +2.06(+2.00%)
May 14, 2021 103.23 103.23 103.23 103.23 507 +0.62(+0.60%)
May 13, 2021 102.48 105.00 102.48 102.61 17,249 +3.86(+3.91%)
May 11, 2021 98.75 98.75 98.75 182 -6.27(-5.97%)
May 10, 2021 105.02 105.02 103.23 105.02 62,365 +1.49(+1.44%)
May 07, 2021 103.53 103.53 103.53 103.53 50,228 +2.53(+2.51%)
May 05, 2021 101.00 101.00 101.00 58 -3.50(-3.35%)
May 04, 2021 104.50 104.50 104.50 134 +0.00(+0.00%)
May 03, 2021 105.50 105.50 104.50 104.50 944 -1.00(-0.95%)
Apr 30, 2021 105.50 105.50 105.50 105.50 1,100 -0.49(-0.46%)
Apr 29, 2021 105.99 105.99 105.99 105.99 509 +0.00(+0.00%)
Apr 28, 2021 105.91 105.99 105.91 105.99 52,693 +2.24(+2.16%)
Apr 27, 2021 103.75 103.75 103.75 103.75 189,004 -0.17(-0.16%)
Apr 26, 2021 102.96 102.96 103.92 39,514 +0.96(+0.93%)
Apr 23, 2021 102.94 102.96 102.94 102.96 50,200 -2.29(-2.18%)
Apr 22, 2021 105.25 105.25 105.25 59 +0.00(+0.00%)
Apr 21, 2021 105.00 105.25 105.00 105.25 1,027 +1.08(+1.04%)
Apr 20, 2021 103.50 104.17 103.50 104.17 718 +1.17(+1.14%)
Apr 19, 2021 103.00 103.00 103.00 103.00 23,376 +1.75(+1.73%)
Apr 16, 2021 102.42 102.42 100.25 101.25 600 +0.26(+0.26%)
Apr 15, 2021 100.99 100.99 100.99 231 +0.00(+0.00%)
Apr 14, 2021 100.75 100.99 100.75 100.99 419 +5.24(+5.47%)
Apr 13, 2021 95.75 95.75 95.75 95.75 244 -10.07(-9.52%)
Apr 12, 2021 105.82 105.82 105.82 85 +0.00(+0.00%)
Apr 09, 2021 99.04 105.82 99.04 105.82 400 +6.06(+6.07%)
Apr 08, 2021 99.76 99.76 99.76 796 +0.00(+0.00%)
Apr 07, 2021 99.76 99.76 99.76 99.76 304 +0.01(+0.01%)
Apr 06, 2021 99.60 99.75 99.39 99.75 733 +5.05(+5.33%)
Apr 05, 2021 94.70 94.70 94.70 94.70 138 -2.86(-2.93%)
Apr 01, 2021 97.56 97.56 97.56 74 +0.00(+0.00%)
Mar 31, 2021 97.56 97.56 97.56 64 +0.00(+0.00%)
Mar 30, 2021 97.56 97.56 97.56 97.56 471 -1.86(-1.88%)
Mar 29, 2021 99.42 99.42 99.42 99.42 259 +2.22(+2.29%)
Mar 26, 2021 97.20 97.20 97.20 10,065 +0.00(+0.00%)
Mar 25, 2021 97.20 97.20 97.20 97.20 12,626 +1.67(+1.75%)
Mar 24, 2021 97.18 97.18 95.53 95.53 2,984 -3.64(-3.67%)
Mar 23, 2021 99.04 99.17 98.50 99.17 110,708 +1.02(+1.04%)
Mar 22, 2021 98.15 98.15 98.15 28 +0.00(+0.00%)
Mar 19, 2021 98.35 98.35 97.60 98.15 500 +0.90(+0.93%)
Mar 18, 2021 97.25 97.25 97.25 97.25 157 -0.72(-0.73%)
Mar 17, 2021 97.97 97.97 97.97 60 +0.00(+0.00%)
Mar 16, 2021 97.97 97.97 97.97 160 +0.00(+0.00%)
Mar 15, 2021 97.97 97.97 97.97 97.97 331 +3.92(+4.17%)
Mar 12, 2021 94.05 94.05 94.05 94.05 50,200 -1.10(-1.16%)
Mar 11, 2021 95.15 95.15 95.15 10,799 +0.00(+0.00%)
Mar 10, 2021 95.10 95.15 95.10 95.15 427 +2.55(+2.75%)
Mar 09, 2021 94.40 94.40 92.60 92.60 1,517 +1.07(+1.17%)
Mar 08, 2021 91.53 91.53 91.53 91.53 10,466 +0.13(+0.14%)
Mar 05, 2021 91.35 91.40 91.35 91.40 400 +2.65(+2.99%)
Mar 04, 2021 92.39 92.39 88.75 88.75 980 -2.55(-2.79%)
Mar 03, 2021 91.30 91.30 91.30 59 +0.00(+0.00%)
Mar 02, 2021 90.21 91.30 90.21 91.30 2,501 -0.60(-0.65%)
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.