Sanofi - SNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	46.92	47.71	47.71	47.9	46.89	2.46M
December 19, 2024	47.32	47.5	47.5	47.68	47.15	2.67M
December 18, 2024	47.74	47.01	47.01	48.25	47.01	2.52M
December 17, 2024	47.65	48.94	48.94	49.73	47.64	6.71M
December 16, 2024	46.44	45.89	45.89	46.64	45.8	4M
December 13, 2024	47.08	46.8	46.8	47.1	46.38	3.46M
December 12, 2024	47.42	46.99	46.99	47.72	46.96	2.14M
December 11, 2024	48.1	47.99	47.99	48.12	47.75	1.87M
December 10, 2024	48.54	48.08	48.08	48.55	48	2.02M
December 09, 2024	48.35	48.43	48.43	48.64	48.31	1.62M
December 06, 2024	48.52	48.46	48.46	48.71	48.29	1.5M
December 05, 2024	48.21	48.51	48.51	48.66	48.08	2.02M
December 04, 2024	47.86	48.01	48.01	48.07	47.58	2.3M
December 03, 2024	48.21	48.17	48.17	48.23	47.99	2.56M
December 02, 2024	48.12	47.96	47.96	48.16	47.57	1.62M
November 29, 2024	48.32	48.49	48.49	48.63	48.3	1.44M
November 27, 2024	48.45	48.72	48.72	48.98	48.41	1.52M
November 26, 2024	48.57	48.28	48.28	48.64	47.89	3.04M
November 25, 2024	48.75	48.35	48.35	48.78	48.25	4.73M
November 22, 2024	47.99	48.28	48.28	48.54	47.99	3.55M
November 21, 2024	47.64	47.98	47.98	48.04	47.56	1.83M
November 20, 2024	47.95	47.78	47.78	48.03	47.61	1.74M
November 19, 2024	47.98	48	48	48.21	47.84	3.34M
November 18, 2024	47.99	48.51	48.51	48.67	47.94	2.61M
November 15, 2024	47.88	47.97	47.97	48.18	47.46	3.65M
November 14, 2024	49.6	47.82	47.82	50.09	47.57	2.97M
November 13, 2024	49.81	49.51	49.51	49.83	49.21	1.68M
November 12, 2024	50.43	50.14	50.14	50.45	50.08	2.7M
November 11, 2024	51.08	50.62	50.62	51.17	50.55	2.06M
November 08, 2024	51.52	51.32	51.32	51.62	51.18	1.28M
November 07, 2024	51.48	51.73	51.73	51.78	51.37	1.39M
November 06, 2024	51.47	51.26	51.26	51.74	50.85	3.01M
November 05, 2024	52.53	52.85	52.85	52.91	52.39	851,812
November 04, 2024	53.54	52.95	52.95	53.56	52.8	1.27M
November 01, 2024	53.77	53.27	53.27	53.77	53.1	1.38M
October 31, 2024	52.92	52.88	52.88	53.01	52.4	1.4M
October 30, 2024	53.32	53.45	53.45	53.72	53.3	2.61M
October 29, 2024	54.53	53.83	53.83	54.59	53.67	1.93M
October 28, 2024	54.18	54.36	54.36	54.66	53.99	3.46M
October 25, 2024	53.9	54.34	54.34	54.44	53.43	3.25M
October 24, 2024	53.22	52.05	52.05	53.23	50	3.31M
October 23, 2024	53.18	52.89	52.89	53.41	52.89	2.38M
October 22, 2024	53.05	53.26	53.26	53.7	52.98	1.7M
October 21, 2024	54.55	53.66	53.66	54.65	53.51	2.24M
October 18, 2024	54.57	54.93	54.93	55.04	54.33	1.2M
October 17, 2024	54.56	54.86	54.86	55.02	54.38	1.05M
October 16, 2024	54.68	54.44	54.44	55.12	54.3	1.52M
October 15, 2024	54.01	54.57	54.57	54.93	53.84	2.26M
October 14, 2024	55.24	54.92	54.92	55.5	54.88	1.88M
October 11, 2024	54.91	54.96	54.96	55.03	54.61	1.57M
October 10, 2024	55.43	54.77	54.77	55.47	54.65	1.43M
October 09, 2024	54.9	55.3	55.3	55.41	54.87	648,003
October 08, 2024	55.17	54.85	54.85	55.22	54.8	1.43M
October 07, 2024	55.05	54.76	54.76	55.36	54.69	1.71M
October 04, 2024	55.63	55.47	55.47	56.03	55.33	3.08M
October 03, 2024	55.87	55.54	55.54	55.87	54.94	1.76M
October 02, 2024	56.75	56.25	56.25	56.78	56.04	1.58M
October 01, 2024	57.55	57.31	57.31	57.97	57.18	1.02M
September 30, 2024	57.83	57.63	57.63	57.88	57.31	1.33M
September 27, 2024	57.16	57.65	57.65	57.91	57.09	2.07M

Sanofi (SNY) NASDAQ