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

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

97.48 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 5, 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 (%)
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%)
Nov 03, 2021 102.65 102.65 102.65 24 +4.84(+4.94%)
Oct 29, 2021 97.81 97.81 97.81 73 -2.19(-2.19%)
Oct 26, 2021 100.00 100.00 100.00 3 +1.50(+1.52%)
Oct 25, 2021 98.50 98.50 98.50 98.50 2,349 +0.99(+1.02%)
Oct 22, 2021 97.91 97.91 97.51 97.51 6,873 -1.49(-1.51%)
Oct 21, 2021 99.00 99.00 99.00 99.00 351 +0.25(+0.25%)
Oct 15, 2021 98.75 98.75 98.75 50,133 -1.75(-1.74%)
Oct 07, 2021 100.50 100.50 100.50 436 +1.40(+1.41%)
Oct 06, 2021 95.64 99.10 95.64 99.10 1,933 +6.62(+7.16%)
Sep 28, 2021 92.48 92.48 92.48 50,042 -4.65(-4.79%)
Sep 23, 2021 97.13 97.13 97.13 72 -2.98(-2.98%)
Sep 22, 2021 99.75 100.11 99.75 100.11 348 +3.51(+3.63%)
Sep 17, 2021 96.60 96.60 96.60 226 -1.90(-1.93%)
Sep 15, 2021 98.50 98.50 98.50 50 -0.25(-0.25%)
Sep 13, 2021 98.75 98.75 98.75 134 -0.25(-0.25%)
Sep 10, 2021 94.90 99.00 94.90 99.00 2,083 +2.20(+2.27%)
Sep 09, 2021 96.80 96.80 96.80 96.80 16,302 -3.20(-3.20%)
Sep 08, 2021 100.00 100.00 100.00 100.00 132 -1.90(-1.86%)
Aug 27, 2021 101.90 101.90 101.90 2 -1.10(-1.07%)
Aug 26, 2021 104.00 104.00 103.00 103.00 9,637 -1.00(-0.96%)
Aug 24, 2021 104.00 104.00 104.00 0 -1.02(-0.97%)
Aug 23, 2021 103.34 107.39 103.34 105.02 56,980 -5.18(-4.70%)
Aug 18, 2021 110.20 110.20 110.20 25 +2.10(+1.94%)
Aug 16, 2021 108.10 108.10 108.10 41 +7.50(+7.46%)
Aug 12, 2021 100.60 100.60 100.60 473 +0.60(+0.60%)
Aug 11, 2021 100.00 100.00 100.00 100.00 75,327 -1.96(-1.92%)
Aug 10, 2021 106.55 106.55 101.89 101.96 11,833 -0.62(-0.61%)
Aug 06, 2021 102.58 102.58 102.58 813 +0.03(+0.03%)
Aug 05, 2021 102.55 102.55 102.55 102.55 130 -2.95(-2.80%)
Aug 04, 2021 105.90 105.90 101.20 105.50 1,776 +5.50(+5.50%)
Aug 02, 2021 100.00 100.00 100.00 85 -4.98(-4.74%)
Jul 30, 2021 101.60 104.98 101.60 104.98 1,058 +3.54(+3.49%)
Jul 29, 2021 101.54 101.54 101.44 101.44 39,549 -1.50(-1.46%)
Jul 28, 2021 102.94 102.94 102.94 102.94 1,183 +1.59(+1.57%)
Jul 23, 2021 101.35 101.35 101.35 33 -3.28(-3.14%)
Jul 22, 2021 104.63 104.63 104.63 104.63 330 +2.03(+1.98%)
Jul 21, 2021 100.08 102.60 100.08 102.60 331 +2.17(+2.16%)
Jul 19, 2021 100.43 100.43 100.43 55 -5.86(-5.51%)
Jul 13, 2021 106.29 106.29 106.29 30 +3.29(+3.19%)
Jul 09, 2021 103.00 103.00 103.00 14 -3.91(-3.66%)
Jun 29, 2021 106.91 106.91 106.91 13 +1.45(+1.38%)
Jun 28, 2021 105.45 105.45 105.45 105.45 260 +1.80(+1.73%)
Jun 25, 2021 103.66 103.66 103.66 103.66 121,438 -4.04(-3.75%)
Jun 24, 2021 107.70 107.75 107.70 107.70 988 +1.48(+1.39%)
Jun 18, 2021 106.22 106.22 106.22 55 -3.18(-2.91%)
Jun 16, 2021 109.40 109.40 109.40 63 +3.82(+3.62%)
Jun 11, 2021 105.58 105.58 105.58 164 -0.42(-0.40%)
Jun 10, 2021 106.00 106.00 106.00 106.00 287 +0.50(+0.47%)
Jun 09, 2021 105.50 105.50 105.50 105.50 113 -0.74(-0.70%)
Jun 07, 2021 106.24 106.24 106.24 57 +3.30(+3.21%)
Jun 04, 2021 106.28 106.36 102.94 102.94 1,169 +0.84(+0.82%)
Jun 03, 2021 103.48 103.48 102.10 102.10 3,914 -2.90(-2.76%)
Jun 02, 2021 105.00 105.00 105.00 105.00 216 -3.15(-2.91%)
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.