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 (%)
Sep 28, 2023 105.47 9 -2.53(-2.34%)
Sep 27, 2023 108.00 108.00 108.00 108.00 9,012 -0.75(-0.69%)
Sep 26, 2023 108.50 108.75 108.50 108.75 488 +1.73(+1.62%)
Sep 22, 2023 107.02 52 -1.03(-0.95%)
Sep 19, 2023 108.05 92 -1.95(-1.77%)
Sep 15, 2023 110.00 12 +1.66(+1.53%)
Sep 14, 2023 109.77 109.77 108.34 108.34 436 +0.87(+0.81%)
Sep 13, 2023 107.47 107.47 107.47 107.47 192 -1.97(-1.80%)
Sep 11, 2023 109.44 130,464 +4.72(+4.51%)
Sep 05, 2023 104.72 94 -0.61(-0.58%)
Aug 25, 2023 105.33 100 -0.46(-0.43%)
Aug 24, 2023 105.79 105.79 105.79 105.79 190 -1.85(-1.72%)
Aug 21, 2023 107.64 144,162 -0.02(-0.02%)
Aug 18, 2023 107.66 107.66 107.66 107.66 198 +1.61(+1.52%)
Aug 17, 2023 106.05 106.05 106.05 106.05 2,535 +3.04(+2.95%)
Aug 15, 2023 103.01 83 -3.24(-3.05%)
Aug 14, 2023 104.37 106.25 103.62 106.25 706 +4.74(+4.67%)
Aug 03, 2023 101.51 1 -1.54(-1.50%)
Aug 02, 2023 103.63 103.63 102.88 103.06 1,721 -2.94(-2.78%)
Aug 01, 2023 106.00 106.00 106.00 106.00 151 +0.72(+0.68%)
Jul 31, 2023 105.28 105.28 105.28 105.28 191 +0.08(+0.08%)
Jul 25, 2023 105.20 9 -4.24(-3.88%)
Jul 24, 2023 109.44 109.44 109.44 109.44 228 +1.78(+1.66%)
Jul 19, 2023 107.66 30 +1.43(+1.34%)
Jul 14, 2023 106.23 138,043 -3.43(-3.12%)
Jul 03, 2023 109.66 99 +3.51(+3.31%)
Jun 26, 2023 106.15 166 +0.84(+0.80%)
Jun 23, 2023 105.31 105.31 105.31 105.31 159 -3.24(-2.98%)
Jun 22, 2023 108.55 108.55 108.55 108.55 268 +1.42(+1.33%)
Jun 21, 2023 107.12 107.28 107.06 107.12 47,600 +6.42(+6.38%)
Jun 13, 2023 100.70 68 -2.55(-2.47%)
Jun 09, 2023 103.25 67 +2.60(+2.58%)
Jun 07, 2023 100.65 18,341 -0.60(-0.59%)
Jun 05, 2023 101.25 259 +0.40(+0.40%)
Jun 02, 2023 100.85 100.85 100.85 100.85 3,581 -0.57(-0.56%)
May 30, 2023 101.42 33 -5.97(-5.56%)
May 26, 2023 105.63 107.39 105.63 107.39 962 +2.29(+2.18%)
May 25, 2023 105.10 105.10 105.10 105.10 5,804 -2.15(-2.00%)
May 24, 2023 107.25 107.25 107.25 107.25 40,680 -0.75(-0.69%)
May 18, 2023 108.00 72 -2.45(-2.22%)
May 05, 2023 110.45 4 +2.95(+2.74%)
May 02, 2023 107.50 34 -3.82(-3.43%)
May 01, 2023 111.32 111.32 111.32 111.32 210 +4.36(+4.08%)
Apr 28, 2023 110.00 110.13 106.96 106.96 5,726 -4.39(-3.94%)
Apr 26, 2023 111.35 340 -1.65(-1.46%)
Apr 25, 2023 114.90 114.90 113.00 113.00 3,178 +1.50(+1.35%)
Apr 21, 2023 111.50 155 +1.27(+1.15%)
Apr 19, 2023 110.23 2,688 -0.21(-0.19%)
Apr 18, 2023 111.23 111.23 110.44 110.44 382 +0.45(+0.41%)
Apr 17, 2023 111.18 111.18 109.99 109.99 1,436 -2.01(-1.79%)
Apr 13, 2023 112.00 33 -1.25(-1.10%)
Apr 12, 2023 113.24 113.25 113.24 113.25 3,547 +3.55(+3.24%)
Apr 11, 2023 109.70 109.70 109.70 109.70 3,573 -1.95(-1.75%)
Apr 10, 2023 111.66 111.66 111.66 111.66 241 -3.09(-2.70%)
Apr 06, 2023 111.50 114.75 109.09 114.75 716 +4.75(+4.32%)
Apr 05, 2023 110.00 110.00 110.00 110.00 846 +0.75(+0.69%)
Apr 03, 2023 109.25 44 +0.25(+0.23%)
Mar 31, 2023 109.00 109.00 109.00 109.00 415 +2.00(+1.87%)
Mar 30, 2023 107.75 107.75 107.00 107.00 729 -0.05(-0.05%)
Mar 27, 2023 107.05 2,002 +2.05(+1.95%)
Mar 24, 2023 104.98 105.00 103.32 105.00 4,192 +0.93(+0.89%)
Mar 23, 2023 103.08 104.07 103.08 104.07 85,580 +6.40(+6.55%)
Mar 22, 2023 97.67 97.67 97.67 97.67 334 +0.00(+0.00%)
Mar 21, 2023 97.67 97.67 97.67 97.67 8,458 +1.67(+1.74%)
Mar 20, 2023 96.00 96.00 96.00 96.00 1,350 +0.93(+0.98%)
Mar 16, 2023 95.07 77 +0.46(+0.49%)
Mar 15, 2023 94.61 94.61 94.61 94.61 316 +0.00(+0.00%)
Mar 14, 2023 94.61 94.82 94.61 94.61 1,719 -1.29(-1.35%)
Mar 10, 2023 95.90 120,121 +1.75(+1.86%)
Mar 02, 2023 94.15 76 +0.15(+0.16%)
Mar 01, 2023 94.12 94.12 93.43 94.00 2,110 -1.35(-1.42%)
Feb 27, 2023 95.35 0 +0.30(+0.32%)
Feb 24, 2023 95.05 95.05 95.05 95.05 92,590 -2.05(-2.11%)
Feb 23, 2023 97.10 97.10 97.10 97.10 151 +0.88(+0.91%)
Feb 22, 2023 94.50 96.22 94.50 96.22 816 +2.22(+2.36%)
Feb 21, 2023 94.13 94.13 93.90 94.00 533 -2.00(-2.08%)
Feb 09, 2023 96.00 141 +4.05(+4.40%)
Feb 07, 2023 91.95 41,376 -0.93(-1.00%)
Feb 03, 2023 92.88 3,328 -5.67(-5.75%)
Feb 01, 2023 98.55 86 +0.70(+0.72%)
Jan 31, 2023 97.85 97.85 97.85 97.85 494 +0.00(+0.00%)
Jan 26, 2023 97.85 121 -0.95(-0.96%)
Jan 25, 2023 97.43 98.80 97.43 98.80 327 +0.47(+0.48%)
Jan 24, 2023 98.23 98.33 98.23 98.33 1,302 -0.17(-0.17%)
Jan 23, 2023 98.50 98.50 98.50 98.50 1,436 +0.91(+0.93%)
Jan 20, 2023 97.59 97.59 97.59 97.59 411 -2.08(-2.08%)
Jan 19, 2023 98.50 99.67 98.50 99.67 752 +2.39(+2.46%)
Jan 18, 2023 97.28 97.28 97.28 97.28 230 -2.49(-2.50%)
Jan 17, 2023 99.77 99.77 99.77 99.77 958 -0.20(-0.20%)
Jan 13, 2023 99.22 99.97 99.22 99.97 826 +0.62(+0.62%)
Jan 12, 2023 99.35 99.35 96.90 99.35 12,076 +1.96(+2.01%)
Jan 11, 2023 97.39 97.39 97.39 97.39 187,640 -0.01(-0.01%)
Jan 09, 2023 97.40 90 +1.60(+1.67%)
Jan 06, 2023 98.45 98.45 95.80 95.80 481 -3.00(-3.04%)
Jan 04, 2023 98.80 35,205 +0.95(+0.97%)
Jan 03, 2023 97.33 97.85 97.33 97.85 140,843 +1.57(+1.64%)
Dec 30, 2022 96.99 96.99 96.28 96.28 389 +0.03(+0.03%)
Dec 28, 2022 96.25 37 +1.75(+1.85%)
Dec 27, 2022 94.50 94.50 94.50 94.50 2,103 -2.69(-2.77%)
Dec 22, 2022 97.19 89 -0.38(-0.39%)
Dec 21, 2022 96.93 99.50 96.93 97.57 8,125 +6.17(+6.75%)
Dec 20, 2022 93.00 93.00 91.40 91.40 11,006 -2.04(-2.18%)
Dec 19, 2022 93.67 94.15 93.44 93.44 2,758 +1.19(+1.29%)
Dec 16, 2022 92.25 92.25 92.25 92.25 809 -1.40(-1.49%)
Dec 15, 2022 93.65 93.65 93.65 93.65 449 -0.80(-0.85%)
Dec 14, 2022 94.65 95.10 94.45 94.45 5,839 +2.45(+2.66%)
Dec 12, 2022 92.00 173 -2.20(-2.34%)
Dec 09, 2022 94.20 94.20 94.20 94.20 50,391 -0.85(-0.89%)
Dec 08, 2022 94.90 95.05 94.90 95.05 15,805 +0.62(+0.66%)
Dec 07, 2022 98.65 98.65 94.42 94.42 82,041 -2.66(-2.73%)
Dec 06, 2022 89.51 97.08 87.50 97.08 2,336 +8.23(+9.26%)
Dec 02, 2022 88.85 245 -6.45(-6.77%)
Dec 01, 2022 92.63 95.30 92.63 95.30 1,194 +5.05(+5.60%)
Nov 29, 2022 90.25 642 +0.46(+0.51%)
Nov 28, 2022 92.45 92.45 89.79 89.79 1,032 -0.30(-0.33%)
Nov 25, 2022 90.09 90.09 90.09 90.09 1,911 +0.44(+0.49%)
Nov 22, 2022 89.65 2,791 +2.05(+2.34%)
Nov 18, 2022 87.60 132 +1.79(+2.09%)
Nov 17, 2022 85.81 85.81 85.81 85.81 526 -1.06(-1.22%)
Nov 16, 2022 88.70 88.70 86.87 86.87 88,868 -1.09(-1.24%)
Nov 15, 2022 87.96 87.96 87.96 87.96 819 -0.24(-0.27%)
Nov 14, 2022 88.20 88.20 88.20 88.20 200,324 -1.43(-1.60%)
Nov 10, 2022 89.63 50,118 +0.83(+0.93%)
Nov 08, 2022 88.80 173 +2.70(+3.14%)
Nov 07, 2022 86.10 86.10 85.35 86.10 10,097 -1.00(-1.15%)
Nov 04, 2022 86.73 87.10 85.65 87.10 3,841 +0.35(+0.40%)
Nov 03, 2022 83.90 86.75 83.90 86.75 1,499 -0.36(-0.41%)
Nov 02, 2022 87.23 87.23 86.56 87.11 9,085 -2.09(-2.34%)
Nov 01, 2022 89.05 89.20 87.35 89.20 613 +6.55(+7.92%)
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%)
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.