Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. (OP: SNYNF )

96.08 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 87.13 87.13 82.65 82.65 8,081 -2.14(-2.52%)
Oct 28, 2022 86.23 86.87 84.79 84.79 1,035 +1.34(+1.61%)
Oct 26, 2022 83.45 55,066 +1.55(+1.89%)
Oct 25, 2022 81.90 81.90 81.90 81.90 50,434 -0.85(-1.03%)
Oct 24, 2022 82.51 82.75 82.51 82.75 50,384 +2.15(+2.67%)
Oct 21, 2022 80.65 80.65 80.60 80.60 903 +0.49(+0.61%)
Oct 18, 2022 80.11 720,621 -1.24(-1.52%)
Oct 17, 2022 81.35 81.35 81.35 81.35 990 +0.54(+0.67%)
Oct 14, 2022 80.81 80.81 80.81 80.81 610 +5.25(+6.95%)
Oct 13, 2022 75.56 75.56 75.56 75.56 545 -1.37(-1.78%)
Oct 10, 2022 76.93 86 -0.08(-0.10%)
Oct 07, 2022 77.01 79.00 77.01 77.01 346 -5.98(-7.21%)
Oct 04, 2022 82.99 50,049 +6.83(+8.97%)
Sep 30, 2022 76.16 1,824 -0.09(-0.12%)
Sep 29, 2022 76.25 76.25 76.00 76.25 2,435 +0.42(+0.55%)
Sep 26, 2022 75.83 168,782 +2.47(+3.37%)
Sep 23, 2022 73.36 80.14 73.36 73.36 2,774 -2.64(-3.47%)
Sep 22, 2022 74.71 76.00 74.71 76.00 50,820 -1.73(-2.23%)
Sep 21, 2022 77.14 77.73 77.14 77.73 18,454 -0.43(-0.55%)
Sep 19, 2022 78.16 347 -1.35(-1.70%)
Sep 16, 2022 80.83 80.83 79.51 79.51 1,329 +0.00(+0.00%)
Sep 15, 2022 85.04 85.04 79.51 79.51 644 -4.19(-5.01%)
Sep 14, 2022 83.70 83.70 83.70 83.70 1,151 +2.78(+3.43%)
Sep 13, 2022 80.92 80.92 80.92 80.92 256 +1.41(+1.78%)
Sep 12, 2022 79.05 79.51 79.05 79.51 1,728 -0.16(-0.20%)
Sep 09, 2022 79.67 79.67 79.67 79.67 1,177 +3.41(+4.47%)
Sep 08, 2022 76.26 76.26 76.26 76.26 759 -0.50(-0.65%)
Sep 07, 2022 76.76 76.76 76.76 76.76 684 -2.39(-3.02%)
Sep 06, 2022 76.26 83.99 75.45 79.15 278,450 +0.59(+0.75%)
Sep 02, 2022 78.56 78.56 78.56 78.56 741 -0.44(-0.56%)
Sep 01, 2022 78.16 79.00 78.16 79.00 127,100 -2.85(-3.48%)
Aug 31, 2022 80.26 81.85 80.26 81.85 1,792 +2.19(+2.75%)
Aug 30, 2022 79.66 79.66 79.66 79.66 2,276 +0.05(+0.06%)
Aug 26, 2022 79.61 803 +2.71(+3.52%)
Aug 25, 2022 76.90 76.90 76.90 76.90 447 -2.77(-3.48%)
Aug 24, 2022 81.04 81.04 79.67 79.67 43,017 -5.33(-6.27%)
Aug 23, 2022 85.00 85.00 85.00 85.00 127,709 +1.46(+1.75%)
Aug 22, 2022 82.25 83.54 81.30 83.54 64,799 +2.54(+3.14%)
Aug 19, 2022 81.00 81.00 81.00 81.00 429 -0.86(-1.05%)
Aug 18, 2022 79.30 81.86 79.30 81.86 79,278 -2.39(-2.84%)
Aug 17, 2022 83.51 84.35 81.35 84.25 5,840 -5.26(-5.88%)
Aug 16, 2022 88.50 89.51 88.50 89.51 31,742 +5.05(+5.98%)
Aug 15, 2022 91.39 91.39 83.55 84.46 3,380 -5.63(-6.25%)
Aug 12, 2022 86.40 90.09 85.65 90.09 143,193 +3.59(+4.15%)
Aug 11, 2022 87.79 87.95 84.15 86.50 1,814,882 -0.90(-1.03%)
Aug 10, 2022 93.29 93.29 87.40 87.40 10,612 -12.30(-12.34%)
Aug 09, 2022 100.29 100.29 99.70 99.70 500,619 -0.80(-0.80%)
Aug 05, 2022 100.50 91 +3.08(+3.16%)
Aug 03, 2022 97.42 197 -3.37(-3.34%)
Aug 02, 2022 100.79 100.79 100.79 100.79 1,259 +3.79(+3.91%)
Aug 01, 2022 97.00 97.00 97.00 97.00 317 -3.94(-3.90%)
Jul 29, 2022 101.34 101.34 100.94 100.94 800 +3.78(+3.89%)
Jul 27, 2022 97.16 631 -1.62(-1.64%)
Jul 22, 2022 98.78 207 -3.56(-3.48%)
Jul 21, 2022 102.34 102.34 102.34 102.34 219 -2.50(-2.38%)
Jul 20, 2022 104.84 104.84 104.84 104.84 486 +2.50(+2.44%)
Jul 15, 2022 102.34 54 +4.54(+4.64%)
Jul 14, 2022 97.71 97.80 97.71 97.80 1,924 -1.36(-1.37%)
Jul 13, 2022 101.25 101.25 99.16 99.16 296 -2.19(-2.16%)
Jul 11, 2022 101.35 145 +1.69(+1.70%)
Jul 08, 2022 100.38 101.09 99.66 99.66 959 -0.25(-0.25%)
Jul 07, 2022 101.11 101.11 99.91 99.91 510 -3.09(-3.00%)
Jul 05, 2022 103.00 68 -5.84(-5.37%)
Jun 27, 2022 108.84 142 +4.34(+4.15%)
Jun 24, 2022 104.50 104.50 104.50 104.50 1,642 +7.75(+8.01%)
Jun 21, 2022 96.75 593 -3.95(-3.92%)
Jun 17, 2022 100.94 100.94 95.45 100.70 1,987 +3.54(+3.64%)
Jun 16, 2022 97.16 97.16 97.16 97.16 578 +0.08(+0.08%)
Jun 15, 2022 97.08 97.08 97.08 97.08 4,233 +0.08(+0.08%)
Jun 13, 2022 97.00 6 -8.75(-8.27%)
Jun 03, 2022 105.75 10 -1.00(-0.94%)
Jun 02, 2022 106.88 106.88 105.50 106.75 1,426 -2.92(-2.66%)
Jun 01, 2022 106.90 109.67 103.50 109.67 462 +2.42(+2.26%)
May 31, 2022 106.67 107.25 106.67 107.25 2,411 -2.15(-1.97%)
May 27, 2022 109.40 109.40 109.40 109.40 216,261 -0.10(-0.09%)
May 25, 2022 109.50 20 +0.50(+0.46%)
May 23, 2022 109.00 388 -3.50(-3.11%)
May 20, 2022 112.42 112.50 112.42 112.50 352 +10.35(+10.13%)
May 18, 2022 102.15 89 +0.57(+0.56%)
May 06, 2022 101.58 44 -2.92(-2.79%)
May 05, 2022 107.42 107.42 104.50 104.50 754 -0.83(-0.79%)
May 02, 2022 105.33 8 +0.08(+0.08%)
Apr 29, 2022 105.00 105.25 105.00 105.25 342 +0.75(+0.72%)
Apr 28, 2022 104.50 104.50 104.50 104.50 368 -3.19(-2.96%)
Apr 26, 2022 107.69 51 -1.98(-1.81%)
Apr 25, 2022 109.67 109.67 109.67 109.67 173 +0.30(+0.27%)
Apr 22, 2022 109.38 109.38 109.38 109.38 201 -1.38(-1.24%)
Apr 21, 2022 112.00 112.09 110.75 110.75 958 -1.17(-1.05%)
Apr 19, 2022 111.92 71 -1.50(-1.32%)
Apr 14, 2022 113.42 127 +3.67(+3.34%)
Apr 13, 2022 114.75 115.17 109.75 109.75 1,566 -5.25(-4.57%)
Apr 11, 2022 115.00 104 +3.07(+2.74%)
Apr 08, 2022 111.93 111.93 111.93 111.93 323 +1.93(+1.75%)
Apr 07, 2022 110.00 110.67 110.00 110.00 394 +3.80(+3.58%)
Apr 05, 2022 106.20 0 -0.80(-0.75%)
Apr 04, 2022 107.00 107.00 107.00 107.00 415 +6.42(+6.38%)
Mar 30, 2022 100.58 9 +0.92(+0.92%)
Mar 23, 2022 99.66 75 -0.37(-0.37%)
Mar 21, 2022 100.03 214 -1.30(-1.28%)
Mar 17, 2022 101.33 64 -1.67(-1.62%)
Mar 15, 2022 103.00 143 +0.08(+0.08%)
Mar 14, 2022 103.00 103.00 102.50 102.92 554 -2.75(-2.60%)
Mar 11, 2022 105.67 105.67 105.67 105.67 189 +2.17(+2.10%)
Mar 10, 2022 101.80 103.50 101.80 103.50 1,374 +4.20(+4.23%)
Mar 09, 2022 99.30 99.30 99.30 99.30 208 -0.50(-0.50%)
Mar 07, 2022 99.80 1,466 +6.72(+7.22%)
Mar 04, 2022 93.66 93.66 93.08 93.08 513 -6.18(-6.23%)
Mar 03, 2022 97.45 99.26 97.45 99.26 101,839 -5.44(-5.20%)
Mar 02, 2022 104.65 104.70 98.00 104.70 151,939 -1.10(-1.04%)
Mar 01, 2022 105.80 105.80 105.80 105.80 100 -3.65(-3.33%)
Feb 25, 2022 109.45 1,570 +5.45(+5.24%)
Feb 24, 2022 104.00 104.00 104.00 104.00 200,730 +0.80(+0.78%)
Feb 22, 2022 103.20 39 +1.62(+1.59%)
Feb 18, 2022 101.58 0 -7.09(-6.52%)
Feb 17, 2022 108.67 108.92 108.67 108.67 649 +0.50(+0.46%)
Feb 14, 2022 108.17 70,000 +0.00(+0.00%)
Feb 11, 2022 108.17 108.17 108.17 108.17 744 -1.75(-1.59%)
Feb 09, 2022 109.92 106 +2.92(+2.73%)
Feb 08, 2022 107.00 107.13 107.00 107.00 655 +2.84(+2.73%)
Jan 26, 2022 104.16 38 +1.16(+1.13%)
Jan 25, 2022 101.25 103.00 101.25 103.00 416 +3.00(+3.00%)
Jan 24, 2022 101.92 101.92 100.00 100.00 1,213 -3.92(-3.77%)
Jan 21, 2022 103.25 103.92 103.25 103.92 504 -1.08(-1.03%)
Jan 20, 2022 105.00 105.00 105.00 105.00 278 +0.00(+0.00%)
Jan 18, 2022 105.00 156 +0.08(+0.08%)
Jan 13, 2022 104.92 0 +0.00(+0.00%)
Jan 12, 2022 101.95 104.92 100.70 104.92 2,619 +5.08(+5.09%)
Jan 11, 2022 101.88 104.67 98.75 99.84 2,733 -2.40(-2.35%)
Jan 10, 2022 102.16 102.24 102.16 102.24 615 +0.00(+0.00%)
Jan 07, 2022 102.24 102.24 102.24 102.24 459 +1.87(+1.86%)
Jan 06, 2022 102.16 102.16 100.37 100.37 771 -1.79(-1.75%)
Jan 05, 2022 102.16 102.16 102.16 102.16 407 +3.63(+3.68%)
Jan 03, 2022 98.53 98.53 98.53 117 -2.16(-2.15%)
Dec 31, 2021 97.30 100.71 97.30 100.69 31,677 -0.11(-0.11%)
Dec 29, 2021 100.80 100.80 100.80 0 +0.80(+0.80%)
Dec 28, 2021 100.00 100.00 100.00 100.00 387 -0.75(-0.74%)
Dec 27, 2021 100.00 100.75 98.90 100.75 711 +0.75(+0.75%)
Dec 22, 2021 100.00 100.00 100.00 126 +4.13(+4.31%)
Dec 17, 2021 95.87 95.87 95.87 70 -0.46(-0.48%)
Dec 16, 2021 95.41 100.75 95.41 96.33 6,357 -4.12(-4.10%)
Dec 15, 2021 98.00 100.45 98.00 100.45 449 +6.90(+7.38%)
Dec 14, 2021 94.08 94.08 93.55 93.55 2,828 -4.06(-4.16%)
Dec 13, 2021 100.00 100.28 97.61 97.61 5,066 +0.53(+0.55%)
Dec 10, 2021 95.21 97.97 95.21 97.08 77,722 +3.35(+3.57%)
Dec 08, 2021 93.73 93.73 93.73 82 -1.72(-1.80%)
Dec 07, 2021 95.45 95.45 95.45 95.45 256 +3.34(+3.63%)
Dec 06, 2021 92.01 92.11 92.01 92.11 1,039 -2.85(-3.00%)
Dec 03, 2021 94.96 94.96 94.54 94.96 78,958 -1.11(-1.16%)
Dec 02, 2021 96.07 96.07 96.07 96.07 206 +0.17(+0.18%)
Dec 01, 2021 95.90 95.90 95.90 95.90 551 -0.60(-0.62%)
Nov 29, 2021 96.50 96.50 96.50 107 +0.09(+0.09%)
Nov 26, 2021 96.41 96.41 96.39 96.41 50,442 -2.26(-2.29%)
Nov 24, 2021 98.67 98.67 98.67 98.67 25,635 -1.33(-1.33%)
Nov 23, 2021 100.40 100.40 100.00 100.00 221 -0.26(-0.26%)
Nov 22, 2021 100.49 100.49 100.26 100.26 434 -1.16(-1.14%)
Nov 19, 2021 101.42 101.42 101.42 101.42 120,451 +3.22(+3.28%)
Nov 18, 2021 98.20 98.20 98.20 98.20 1,170 -2.40(-2.39%)
Nov 15, 2021 100.60 100.60 100.60 25,011 -1.73(-1.69%)
Nov 11, 2021 102.33 102.33 102.33 0 -0.48(-0.47%)
Nov 08, 2021 102.81 102.81 102.81 41 +0.16(+0.16%)
Nov 05, 2021 102.65 102.65 102.65 102.65 342 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.