Sanofi (SNY)
NASDAQ: SNY
· Real-Time Price · USD
49.91
0.87 (1.77%)
At close: Aug 15, 2025, 1:10 PM
SNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.34 | 49.07 | 48.23 | 49.04 | 49.04 | 0.62% | 2,462,292 |
| Aug 13, 2025 | 48.53 | 48.90 | 48.47 | 48.74 | 48.74 | 1.44% | 1,685,807 |
| Aug 12, 2025 | 47.35 | 48.08 | 47.29 | 48.05 | 48.05 | 1.78% | 1,925,809 |
| Aug 11, 2025 | 47.27 | 47.55 | 47.07 | 47.21 | 47.21 | 0.17% | 2,771,100 |
| Aug 8, 2025 | 46.89 | 47.48 | 46.81 | 47.13 | 47.13 | -0.63% | 2,968,334 |
| Aug 7, 2025 | 46.90 | 47.54 | 46.80 | 47.43 | 47.43 | 2.71% | 3,651,000 |
| Aug 6, 2025 | 47.29 | 47.47 | 46.14 | 46.18 | 46.18 | -3.47% | 3,487,401 |
| Aug 5, 2025 | 47.78 | 47.89 | 47.53 | 47.84 | 47.84 | -0.44% | 2,755,300 |
| Aug 4, 2025 | 46.83 | 48.07 | 46.82 | 48.05 | 48.05 | 2.78% | 2,951,300 |
| Aug 1, 2025 | 45.98 | 46.81 | 45.97 | 46.75 | 46.75 | 2.43% | 2,519,213 |
| Jul 31, 2025 | 45.46 | 46.47 | 44.73 | 45.64 | 45.64 | -7.33% | 9,812,347 |
| Jul 30, 2025 | 48.96 | 49.33 | 48.73 | 49.25 | 49.25 | -0.20% | 1,783,200 |
| Jul 29, 2025 | 49.43 | 49.71 | 49.10 | 49.35 | 49.35 | -0.26% | 2,920,800 |
| Jul 28, 2025 | 49.93 | 49.96 | 49.17 | 49.48 | 49.48 | -1.77% | 1,807,980 |
| Jul 25, 2025 | 49.91 | 50.37 | 49.65 | 50.37 | 50.37 | 0.48% | 1,468,801 |
| Jul 24, 2025 | 50.27 | 50.49 | 50.00 | 50.13 | 50.13 | -0.06% | 1,466,455 |
| Jul 23, 2025 | 49.43 | 50.40 | 49.43 | 50.16 | 50.16 | 2.89% | 2,231,300 |
| Jul 22, 2025 | 48.15 | 48.82 | 48.14 | 48.75 | 48.75 | 1.71% | 1,269,800 |
| Jul 21, 2025 | 48.08 | 48.30 | 47.89 | 47.93 | 47.93 | -0.81% | 1,236,844 |
| Jul 18, 2025 | 48.65 | 48.67 | 48.00 | 48.32 | 48.32 | -0.68% | 1,652,900 |