Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.43-0.13 (-0.27%)
As of 09:34AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202147.5347.4547.3747.4347.4331,770
06 Dec 202147.5347.8047.4247.5647.561,237,900
03 Dec 202147.4447.5346.9347.0747.072,043,200
02 Dec 202147.9548.0347.4947.6947.691,693,100
01 Dec 202148.0148.7147.7248.0648.062,242,500
30 Nov 202148.1048.2547.2647.5747.571,659,000
29 Nov 202148.1648.6147.9848.2148.212,180,000
26 Nov 202148.6648.7348.0348.3048.301,479,200
24 Nov 202148.9549.2148.7749.1349.131,826,000
23 Nov 202149.6650.0449.6149.9149.911,076,600
22 Nov 202149.9350.5949.8949.9749.972,662,600
19 Nov 202150.3950.6550.2850.6350.632,197,500
18 Nov 202150.4250.4749.9850.1750.171,945,200
17 Nov 202151.1851.2751.0151.0151.011,017,800
16 Nov 202151.2451.3450.8950.9150.91788,400
15 Nov 202151.1651.4151.0351.1051.101,256,500
12 Nov 202151.2451.2450.7750.7750.771,064,200
11 Nov 202151.4751.5751.3151.5551.55606,300
10 Nov 202151.8051.9351.2151.3451.341,134,200
09 Nov 202151.4751.6051.1951.2651.261,291,500
08 Nov 202151.1751.4551.0051.1151.11865,600
05 Nov 202151.1151.3750.9551.2951.291,253,800
04 Nov 202151.9952.0051.4251.7951.79879,900
03 Nov 202152.1952.5852.1652.3552.352,008,500
02 Nov 202152.0752.2551.6451.9351.931,751,200
01 Nov 202150.8351.4350.8051.3051.301,535,400
29 Oct 202150.1150.7749.8150.4350.433,117,300
28 Oct 202149.9850.5849.9750.1450.142,499,300
27 Oct 202150.0950.1249.5649.5749.572,130,600
26 Oct 202149.6450.1349.6249.9649.961,754,100
25 Oct 202149.8549.9849.4649.7949.791,630,300
22 Oct 202149.4250.2149.4049.9249.922,157,400
21 Oct 202149.0149.2148.7949.2149.211,271,200
20 Oct 202149.2049.5248.9249.0549.053,034,100
19 Oct 202147.3548.2247.3248.0648.061,552,500
18 Oct 202148.1748.2247.9248.0348.031,078,400
15 Oct 202148.4248.9648.3648.8548.851,219,200
14 Oct 202148.8048.8448.5948.5948.59775,200
13 Oct 202148.0648.5648.0448.2248.221,387,500
12 Oct 202148.3348.3848.0348.3048.301,230,100
11 Oct 202149.0349.0848.6648.6848.68721,400
08 Oct 202148.8949.0248.6949.0149.011,059,300
07 Oct 202148.3048.7648.2848.6048.60803,000
06 Oct 202147.9048.2947.6548.2048.201,216,600
05 Oct 202148.3248.6248.2048.3248.321,073,200
04 Oct 202148.2948.6648.1548.3748.371,293,200
01 Oct 202148.0148.0947.6947.9047.901,063,800
30 Sep 202148.3648.4648.0248.2148.211,946,700
29 Sep 202148.4448.8948.2548.3748.371,442,400
28 Sep 202148.1948.2247.6747.9047.901,111,200
27 Sep 202148.3048.3147.9248.1248.121,863,900
24 Sep 202148.1748.2647.9047.9447.943,210,700
23 Sep 202148.6448.9348.6448.7248.721,746,700
22 Sep 202148.6548.7348.3648.4848.481,257,200
21 Sep 202148.2248.4948.1148.2248.221,146,000
20 Sep 202147.5948.2847.5547.8947.891,983,000
17 Sep 202148.1948.4347.6948.3848.387,606,500
16 Sep 202148.4148.4848.0548.1948.191,057,700
15 Sep 202148.2848.2848.0048.0148.012,182,500
14 Sep 202148.6148.6448.2648.2848.281,207,100
13 Sep 202148.4248.4347.9948.2048.203,594,500
10 Sep 202148.5048.6548.3148.3248.327,046,600
09 Sep 202149.3549.4649.0549.0649.063,244,800
08 Sep 202150.2850.3649.9850.1250.121,845,300
07 Sep 202151.6751.7151.3951.5651.561,659,300
03 Sep 202152.1752.3451.8752.1352.131,724,300
02 Sep 202152.6052.7552.3452.6052.601,802,700
01 Sep 202152.1952.6252.1352.5352.531,851,200
31 Aug 202151.7151.9251.4751.7851.783,011,400
30 Aug 202151.9452.1851.6851.7051.702,446,300
27 Aug 202151.8652.1251.7951.8351.833,171,600
26 Aug 202151.9752.0751.7551.8451.841,142,500
25 Aug 202151.7451.9351.5151.7851.783,041,700
24 Aug 202152.0652.2851.8352.1152.112,013,800
23 Aug 202152.7352.7852.4052.4252.423,094,000
20 Aug 202152.7953.2752.6953.1253.122,258,200
19 Aug 202152.4152.9152.3952.4952.495,048,700
18 Aug 202152.6653.2752.5152.6452.641,717,600
17 Aug 202152.0252.6052.0252.5752.571,765,700
16 Aug 202151.6251.9451.5251.8751.87854,800
13 Aug 202151.5351.8051.4251.7651.761,969,600
12 Aug 202151.1351.4351.0151.3151.31613,300
11 Aug 202151.0051.0750.6350.6550.653,135,300
10 Aug 202150.7751.0350.7050.8750.873,560,400
09 Aug 202151.1851.3050.8851.0951.091,636,200
06 Aug 202150.6850.9950.3450.8550.852,221,000
05 Aug 202150.4550.6050.3050.5650.561,474,100
04 Aug 202150.4850.8549.8749.8849.882,940,800
03 Aug 202151.4451.5651.2751.5051.501,128,300
02 Aug 202151.7151.7351.3951.6051.602,094,100
30 Jul 202151.8852.0251.4951.5651.561,781,200
29 Jul 202151.7051.7451.1251.5351.531,923,800
28 Jul 202151.3452.2251.2552.0652.061,699,600
27 Jul 202151.3551.6951.1351.6051.601,415,100
26 Jul 202151.6251.7951.4651.6351.63836,500
23 Jul 202151.6852.1551.5051.8651.862,024,700
22 Jul 202151.7351.7951.4051.4251.42622,600
21 Jul 202151.3751.5751.1451.5051.501,107,600
20 Jul 202151.0051.5250.8751.4051.401,547,900
19 Jul 202151.3151.5250.9751.1551.151,006,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...