Sanofi (SNY)
49.52
1.07 (2.21%)
At close: Jan 15, 2025, 10:33 AM
SNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 48.41 | 48.59 | 47.88 | 48.45 | -0.16 | -0.33% | 1,680,804 |
| Jan 13, 2025 | 48.52 | 48.65 | 48.43 | 48.61 | -0.12 | -0.25% | 2,001,224 |
| Jan 10, 2025 | 49.35 | 49.40 | 48.69 | 48.73 | -0.50 | -1.02% | 2,833,400 |
| Jan 8, 2025 | 49.13 | 49.40 | 48.74 | 49.23 | -0.64 | -1.28% | 2,974,647 |
| Jan 7, 2025 | 49.66 | 50.02 | 49.65 | 49.87 | 0.68 | 1.38% | 2,816,738 |
| Jan 6, 2025 | 48.57 | 49.57 | 48.37 | 49.19 | 1.04 | 2.16% | 2,779,200 |
| Jan 3, 2025 | 48.09 | 48.16 | 47.79 | 48.15 | -0.04 | -0.08% | 1,558,600 |
| Jan 2, 2025 | 48.32 | 48.56 | 48.05 | 48.19 | -0.04 | -0.08% | 1,269,200 |
| Dec 31, 2024 | 48.06 | 48.48 | 48.02 | 48.23 | 0.00 | 0.00% | 637,542 |
| Dec 30, 2024 | 48.65 | 48.65 | 48.17 | 48.23 | -0.50 | -1.03% | 1,922,309 |
| Dec 27, 2024 | 48.23 | 49.08 | 48.19 | 48.73 | 0.30 | 0.62% | 2,221,824 |
| Dec 26, 2024 | 48.24 | 48.75 | 48.06 | 48.43 | 0.14 | 0.29% | 1,565,400 |
| Dec 24, 2024 | 47.84 | 48.41 | 47.78 | 48.29 | -0.10 | -0.21% | 1,641,200 |
| Dec 23, 2024 | 47.75 | 48.42 | 47.53 | 48.39 | 0.68 | 1.43% | 2,221,342 |
| Dec 20, 2024 | 46.92 | 47.90 | 46.89 | 47.71 | 0.21 | 0.44% | 2,486,800 |
| Dec 19, 2024 | 47.32 | 47.68 | 47.15 | 47.50 | 0.49 | 1.04% | 2,672,933 |
| Dec 18, 2024 | 47.74 | 48.25 | 47.01 | 47.01 | -1.93 | -3.94% | 2,523,472 |
| Dec 17, 2024 | 47.65 | 49.73 | 47.64 | 48.94 | 3.05 | 6.65% | 6,708,127 |
| Dec 16, 2024 | 46.44 | 46.64 | 45.80 | 45.89 | -0.91 | -1.94% | 4,002,054 |
| Dec 13, 2024 | 47.08 | 47.10 | 46.38 | 46.80 | -0.19 | -0.40% | 3,464,494 |
| Dec 12, 2024 | 47.42 | 47.72 | 46.96 | 46.99 | -1.00 | -2.08% | 2,602,315 |
| Dec 11, 2024 | 48.10 | 48.12 | 47.75 | 47.99 | -0.09 | -0.19% | 1,866,300 |
| Dec 10, 2024 | 48.54 | 48.55 | 48.00 | 48.08 | -0.35 | -0.72% | 2,017,300 |
| Dec 9, 2024 | 48.35 | 48.64 | 48.31 | 48.43 | -0.03 | -0.06% | 1,624,445 |
| Dec 6, 2024 | 48.52 | 48.71 | 48.29 | 48.46 | -0.05 | -0.10% | 1,590,340 |
| Dec 5, 2024 | 48.21 | 48.66 | 48.08 | 48.51 | 0.50 | 1.04% | 2,019,300 |
| Dec 4, 2024 | 47.86 | 48.07 | 47.58 | 48.01 | -0.16 | -0.33% | 2,297,856 |
| Dec 3, 2024 | 48.21 | 48.23 | 47.99 | 48.17 | 0.21 | 0.44% | 2,555,140 |
| Dec 2, 2024 | 48.12 | 48.16 | 47.57 | 47.96 | -0.53 | -1.09% | 1,622,600 |
| Nov 29, 2024 | 48.32 | 48.63 | 48.30 | 48.49 | -0.23 | -0.47% | 1,435,000 |
| Nov 27, 2024 | 48.45 | 48.98 | 48.41 | 48.72 | 0.44 | 0.91% | 1,523,600 |
| Nov 26, 2024 | 48.57 | 48.64 | 47.89 | 48.28 | -0.07 | -0.14% | 3,035,900 |
| Nov 25, 2024 | 48.75 | 48.78 | 48.25 | 48.35 | 0.07 | 0.14% | 4,732,538 |
| Nov 22, 2024 | 47.99 | 48.54 | 47.99 | 48.28 | 0.30 | 0.63% | 3,549,400 |
| Nov 21, 2024 | 47.64 | 48.04 | 47.56 | 47.98 | 0.20 | 0.42% | 1,830,000 |
| Nov 20, 2024 | 47.95 | 48.03 | 47.61 | 47.78 | -0.22 | -0.46% | 1,737,535 |
| Nov 19, 2024 | 47.98 | 48.21 | 47.84 | 48.00 | -0.51 | -1.05% | 3,337,429 |
| Nov 18, 2024 | 47.99 | 48.67 | 47.94 | 48.51 | 0.54 | 1.13% | 2,613,945 |
| Nov 15, 2024 | 47.88 | 48.18 | 47.46 | 47.97 | 0.15 | 0.31% | 3,651,145 |
| Nov 14, 2024 | 49.60 | 50.09 | 47.57 | 47.82 | -1.69 | -3.41% | 2,973,279 |
| Nov 13, 2024 | 49.81 | 49.83 | 49.21 | 49.51 | -0.63 | -1.26% | 1,680,689 |
| Nov 12, 2024 | 50.43 | 50.45 | 50.08 | 50.14 | -0.48 | -0.95% | 2,709,900 |
| Nov 11, 2024 | 51.08 | 51.17 | 50.55 | 50.62 | -0.70 | -1.36% | 2,059,333 |
| Nov 8, 2024 | 51.52 | 51.62 | 51.18 | 51.32 | -0.41 | -0.79% | 1,283,700 |
| Nov 7, 2024 | 51.48 | 51.78 | 51.37 | 51.73 | 0.47 | 0.92% | 1,388,647 |
| Nov 6, 2024 | 51.47 | 51.74 | 50.85 | 51.26 | -1.59 | -3.01% | 3,013,431 |
| Nov 5, 2024 | 52.53 | 52.91 | 52.39 | 52.85 | -0.10 | -0.19% | 851,812 |
| Nov 4, 2024 | 53.54 | 53.56 | 52.80 | 52.95 | -0.32 | -0.60% | 1,273,200 |
| Nov 1, 2024 | 53.77 | 53.77 | 53.10 | 53.27 | 0.39 | 0.74% | 1,381,542 |
| Oct 31, 2024 | 52.92 | 53.01 | 52.40 | 52.88 | -0.57 | -1.07% | 1,396,334 |