Sanofi (SNY)
NASDAQ: SNY
· Real-Time Price · USD
47.45
0.65 (1.39%)
At close: Sep 09, 2025, 3:59 PM
47.48
0.06%
Pre-market: Sep 10, 2025, 08:40 AM EDT
SNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.21 | 47.56 | 47.06 | 47.45 | 47.45 | 1.39% | 2,431,582 |
| Sep 8, 2025 | 46.61 | 46.92 | 46.09 | 46.80 | 46.80 | 0.65% | 3,648,460 |
| Sep 5, 2025 | 46.31 | 46.73 | 45.60 | 46.50 | 46.50 | 2.58% | 7,259,700 |
| Sep 4, 2025 | 45.76 | 46.33 | 45.04 | 45.33 | 45.33 | -9.14% | 8,962,209 |
| Sep 3, 2025 | 49.80 | 50.38 | 49.72 | 49.89 | 49.89 | 0.63% | 2,233,304 |
| Sep 2, 2025 | 49.67 | 49.89 | 49.10 | 49.58 | 49.58 | 0.20% | 2,276,163 |
| Aug 29, 2025 | 49.43 | 49.74 | 49.25 | 49.48 | 49.48 | -0.92% | 2,437,534 |
| Aug 28, 2025 | 50.11 | 50.12 | 49.66 | 49.94 | 49.94 | -0.34% | 2,004,675 |
| Aug 27, 2025 | 50.32 | 50.57 | 50.09 | 50.11 | 50.11 | -0.38% | 2,044,507 |
| Aug 26, 2025 | 50.70 | 50.77 | 50.14 | 50.30 | 50.30 | 0.34% | 1,312,324 |
| Aug 25, 2025 | 51.09 | 51.14 | 50.07 | 50.13 | 50.13 | -2.38% | 1,657,100 |
| Aug 22, 2025 | 51.18 | 51.60 | 51.11 | 51.35 | 51.35 | 1.46% | 1,457,304 |
| Aug 21, 2025 | 50.61 | 51.00 | 50.53 | 50.61 | 50.61 | 0.16% | 1,491,625 |
| Aug 20, 2025 | 50.68 | 51.24 | 50.53 | 50.53 | 50.53 | 0.68% | 1,581,300 |
| Aug 19, 2025 | 50.41 | 50.83 | 50.17 | 50.19 | 50.19 | 0.70% | 1,734,634 |
| Aug 18, 2025 | 49.65 | 50.15 | 49.64 | 49.84 | 49.84 | 0.14% | 3,945,300 |
| Aug 15, 2025 | 49.58 | 50.04 | 49.48 | 49.77 | 49.77 | 1.49% | 2,022,500 |
| Aug 14, 2025 | 48.34 | 49.07 | 48.23 | 49.04 | 49.04 | 0.62% | 2,462,355 |
| 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 |