Sanofi (SNY)
54.89
0.39 (0.72%)
At close: Mar 27, 2025, 3:59 PM
SNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 54.37 | 54.84 | 53.98 | 54.50 | -0.95 | -1.71% | 2,461,374 |
| Mar 25, 2025 | 56.93 | 56.93 | 55.40 | 55.45 | -0.48 | -0.86% | 3,950,041 |
| Mar 24, 2025 | 56.07 | 56.42 | 55.78 | 55.93 | -0.97 | -1.70% | 1,816,200 |
| Mar 21, 2025 | 57.41 | 57.60 | 56.62 | 56.90 | -0.89 | -1.54% | 1,950,500 |
| Mar 20, 2025 | 58.02 | 58.16 | 57.18 | 57.79 | -0.81 | -1.38% | 2,002,405 |
| Mar 19, 2025 | 59.13 | 59.13 | 58.21 | 58.60 | -0.51 | -0.86% | 3,249,100 |
| Mar 18, 2025 | 58.94 | 59.17 | 58.72 | 59.11 | 0.19 | 0.32% | 3,381,384 |
| Mar 17, 2025 | 58.33 | 59.05 | 58.29 | 58.92 | 1.17 | 2.03% | 3,512,952 |
| Mar 14, 2025 | 57.88 | 57.93 | 57.56 | 57.75 | 0.00 | 0.00% | 1,757,649 |
| Mar 13, 2025 | 57.37 | 57.86 | 57.34 | 57.75 | 0.06 | 0.10% | 3,279,600 |
| Mar 12, 2025 | 58.07 | 58.07 | 57.44 | 57.69 | -1.05 | -1.79% | 3,235,742 |
| Mar 11, 2025 | 59.85 | 59.88 | 58.36 | 58.74 | -0.61 | -1.03% | 1,887,242 |
| Mar 10, 2025 | 59.85 | 60.12 | 58.87 | 59.35 | 0.10 | 0.17% | 3,099,957 |
| Mar 7, 2025 | 59.14 | 59.66 | 58.97 | 59.25 | -0.17 | -0.29% | 3,783,363 |
| Mar 6, 2025 | 58.93 | 59.72 | 58.80 | 59.42 | 0.27 | 0.46% | 5,019,436 |
| Mar 5, 2025 | 58.27 | 59.19 | 58.25 | 59.15 | 1.45 | 2.51% | 3,617,875 |
| Mar 4, 2025 | 57.35 | 57.84 | 57.09 | 57.70 | 1.18 | 2.09% | 4,430,819 |
| Mar 3, 2025 | 56.27 | 56.81 | 56.27 | 56.52 | 2.05 | 3.76% | 4,314,411 |
| Feb 28, 2025 | 54.24 | 54.53 | 54.06 | 54.47 | 0.33 | 0.61% | 1,597,700 |
| Feb 27, 2025 | 54.45 | 54.60 | 54.09 | 54.14 | -0.81 | -1.47% | 2,239,631 |
| Feb 26, 2025 | 54.60 | 55.20 | 54.57 | 54.95 | 0.06 | 0.11% | 1,823,142 |
| Feb 25, 2025 | 54.63 | 55.00 | 54.27 | 54.89 | 1.14 | 2.12% | 2,763,474 |
| Feb 24, 2025 | 54.01 | 54.12 | 53.69 | 53.75 | -0.71 | -1.30% | 1,753,020 |
| Feb 21, 2025 | 54.03 | 54.51 | 53.93 | 54.46 | 0.33 | 0.61% | 1,424,200 |
| Feb 20, 2025 | 53.60 | 54.25 | 53.60 | 54.13 | 0.53 | 0.99% | 1,144,400 |
| Feb 19, 2025 | 53.66 | 53.75 | 53.46 | 53.60 | -0.35 | -0.65% | 2,752,318 |
| Feb 18, 2025 | 54.10 | 54.36 | 53.83 | 53.95 | -0.55 | -1.01% | 2,081,705 |
| Feb 14, 2025 | 54.77 | 54.77 | 54.05 | 54.50 | 0.51 | 0.94% | 1,806,439 |
| Feb 13, 2025 | 54.68 | 55.04 | 53.97 | 53.99 | -0.57 | -1.04% | 1,985,533 |
| Feb 12, 2025 | 53.87 | 54.87 | 53.76 | 54.56 | 0.66 | 1.22% | 2,235,018 |
| Feb 11, 2025 | 53.40 | 54.00 | 53.31 | 53.90 | 0.62 | 1.16% | 1,328,321 |
| Feb 10, 2025 | 53.44 | 53.64 | 53.20 | 53.28 | -0.07 | -0.13% | 1,541,061 |
| Feb 7, 2025 | 53.56 | 53.61 | 53.17 | 53.35 | 0.48 | 0.91% | 2,332,094 |
| Feb 6, 2025 | 53.79 | 53.83 | 52.69 | 52.87 | -0.63 | -1.18% | 3,458,800 |
| Feb 5, 2025 | 53.77 | 54.12 | 53.46 | 53.50 | 0.00 | 0.00% | 3,201,300 |
| Feb 4, 2025 | 53.54 | 53.68 | 53.03 | 53.50 | 0.15 | 0.28% | 1,871,300 |
| Feb 3, 2025 | 53.42 | 53.96 | 53.15 | 53.35 | -0.99 | -1.82% | 1,891,093 |
| Jan 31, 2025 | 54.16 | 54.34 | 53.81 | 54.34 | 0.19 | 0.35% | 3,199,387 |
| Jan 30, 2025 | 53.82 | 54.86 | 53.70 | 54.15 | 2.00 | 3.84% | 4,733,137 |
| Jan 29, 2025 | 52.84 | 53.03 | 52.14 | 52.15 | -0.82 | -1.55% | 3,166,800 |
| Jan 28, 2025 | 53.57 | 53.62 | 52.76 | 52.97 | -0.37 | -0.69% | 2,123,071 |
| Jan 27, 2025 | 53.64 | 53.83 | 52.96 | 53.34 | 0.86 | 1.64% | 3,039,228 |
| Jan 24, 2025 | 52.50 | 52.73 | 52.39 | 52.48 | 0.50 | 0.96% | 2,141,300 |
| Jan 23, 2025 | 52.36 | 52.37 | 51.77 | 51.98 | 0.47 | 0.91% | 2,343,700 |
| Jan 22, 2025 | 51.69 | 51.69 | 51.20 | 51.51 | -0.18 | -0.35% | 1,837,034 |
| Jan 21, 2025 | 51.68 | 51.78 | 51.18 | 51.69 | 0.95 | 1.87% | 3,510,700 |
| Jan 17, 2025 | 50.78 | 51.05 | 50.46 | 50.74 | 0.00 | 0.00% | 2,426,244 |
| Jan 16, 2025 | 49.89 | 51.08 | 49.79 | 50.74 | 1.37 | 2.77% | 5,171,154 |
| Jan 15, 2025 | 49.58 | 49.81 | 49.04 | 49.37 | 0.92 | 1.90% | 2,345,109 |
| Jan 14, 2025 | 48.41 | 48.59 | 47.88 | 48.45 | -0.16 | -0.33% | 1,680,806 |