Singapore markets close in 1 hour 37 minutes
Straits Times Index
3,192.55 +37.86 (+1.20%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,410.45 +158.61 (+0.98%) FTSE 100
7,884.58 +36.59 (+0.47%) Bitcoin USD
61,250.64 -2,278.63 (-3.59%) CMC Crypto 200
885.54 0.00 (0.00%)
Sanofi (SNYNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:06PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 92.23 | 92.70 | 91.48 | 92.70 | 92.70 | 1,400 |
| 16 Apr 2024 | 91.34 | 92.12 | 91.34 | 92.12 | 92.12 | 2,300 |
| 15 Apr 2024 | 92.41 | 92.97 | 92.41 | 92.97 | 92.97 | 600 |
| 12 Apr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 66,100 |
| 11 Apr 2024 | 93.40 | 93.40 | 92.90 | 92.90 | 92.90 | 900 |
| 10 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 1,300 |
| 09 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 700 |
| 08 Apr 2024 | 94.76 | 94.76 | 94.00 | 94.00 | 94.00 | 1,600 |
| 05 Apr 2024 | 94.40 | 94.40 | 92.69 | 92.69 | 92.69 | 200 |
| 04 Apr 2024 | 97.65 | 97.65 | 96.10 | 96.10 | 96.10 | 2,300 |
| 03 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| 02 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 6,500 |
| 01 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| 28 Mar 2024 | 98.53 | 98.53 | 97.65 | 97.65 | 97.65 | 1,500 |
| 27 Mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 700 |
| 26 Mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 300 |
| 25 Mar 2024 | 95.25 | 99.96 | 95.25 | 99.96 | 99.96 | 42,200 |
| 22 Mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 1,000 |
| 21 Mar 2024 | 95.00 | 95.23 | 95.00 | 95.23 | 95.23 | 700 |
| 20 Mar 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 400 |
| 19 Mar 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 100 |
| 18 Mar 2024 | 95.80 | 95.80 | 94.89 | 94.89 | 94.89 | 700 |
| 15 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 75,000 |
| 14 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 13 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 18,800 |
| 12 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 11 Mar 2024 | 95.99 | 97.00 | 95.95 | 97.00 | 97.00 | 1,700 |
| 08 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 07 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 06 Mar 2024 | 93.65 | 94.40 | 93.65 | 94.40 | 94.40 | 600 |
| 05 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 04 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 16,300 |
| 01 Mar 2024 | 94.91 | 94.91 | 94.50 | 94.50 | 94.50 | 1,100 |
| 29 Feb 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 1,200 |
| 28 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 27 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 800 |
| 26 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 3,000 |
| 23 Feb 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| 22 Feb 2024 | 95.95 | 97.25 | 95.95 | 97.25 | 97.25 | 5,300 |
| 21 Feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 400 |
| 20 Feb 2024 | 94.86 | 94.86 | 94.10 | 94.10 | 94.10 | 2,100 |
| 16 Feb 2024 | 93.84 | 93.84 | 92.35 | 92.35 | 92.35 | 137,300 |
| 15 Feb 2024 | 91.50 | 92.85 | 91.50 | 92.31 | 92.31 | 12,500 |
| 14 Feb 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 258,600 |
| 13 Feb 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 200 |
| 12 Feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 350,000 |
| 09 Feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
| 08 Feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 700 |
| 07 Feb 2024 | 92.95 | 93.68 | 92.95 | 93.68 | 93.68 | 222,700 |
| 06 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 121,900 |
| 05 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 510,000 |
| 02 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 137,400 |
| 01 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 1,000 |
| 31 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 500 |
| 30 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 29 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 26 Jan 2024 | 101.04 | 101.04 | 99.20 | 99.20 | 99.20 | 40,300 |
| 25 Jan 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| 24 Jan 2024 | 100.00 | 100.69 | 99.25 | 99.25 | 99.25 | 2,800 |
| 23 Jan 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 2,200 |
| 22 Jan 2024 | 103.25 | 103.25 | 102.25 | 103.10 | 103.10 | 100,900 |
| 19 Jan 2024 | 102.36 | 102.36 | 101.52 | 101.52 | 101.52 | 800 |
| 18 Jan 2024 | 102.10 | 102.88 | 102.10 | 102.88 | 102.88 | 1,500 |
| 17 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 18,200 |
| 16 Jan 2024 | 103.85 | 103.90 | 103.05 | 103.90 | 103.90 | 3,600 |
| 12 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
| 11 Jan 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 600 |
| 10 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 20,900 |
| 09 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 08 Jan 2024 | 103.60 | 104.10 | 102.40 | 104.10 | 104.10 | 4,500 |
| 05 Jan 2024 | 102.35 | 102.96 | 101.50 | 101.50 | 101.50 | 158,900 |
| 04 Jan 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 300 |
| 03 Jan 2024 | 100.49 | 100.49 | 100.22 | 100.22 | 100.22 | 300 |
| 02 Jan 2024 | 99.59 | 100.00 | 99.59 | 100.00 | 100.00 | 3,700 |
| 29 Dec 2023 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 400 |
| 28 Dec 2023 | 99.82 | 99.82 | 98.50 | 98.50 | 98.50 | 800 |
| 27 Dec 2023 | 99.51 | 99.54 | 97.70 | 99.54 | 99.54 | 6,000 |
| 26 Dec 2023 | 96.82 | 99.15 | 96.82 | 99.15 | 99.15 | 1,100 |
| 22 Dec 2023 | 99.32 | 99.32 | 99.20 | 99.20 | 99.20 | 500 |
| 21 Dec 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | 700 |
| 20 Dec 2023 | 95.60 | 97.02 | 95.60 | 95.91 | 95.91 | 500 |
| 19 Dec 2023 | 96.08 | 96.08 | 95.97 | 95.97 | 95.97 | 900 |
| 18 Dec 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| 15 Dec 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 300 |
| 14 Dec 2023 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 1,300 |
| 13 Dec 2023 | 93.70 | 95.92 | 93.70 | 95.92 | 95.92 | 600 |
| 12 Dec 2023 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 800 |
| 11 Dec 2023 | 93.67 | 95.23 | 93.67 | 93.76 | 93.76 | 1,600 |
| 08 Dec 2023 | 92.45 | 93.20 | 91.86 | 93.20 | 93.20 | 1,000 |
| 07 Dec 2023 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 400 |
| 06 Dec 2023 | 91.66 | 92.11 | 91.66 | 92.11 | 92.11 | 600 |
| 05 Dec 2023 | 94.15 | 94.27 | 92.25 | 94.27 | 94.27 | 11,100 |
| 04 Dec 2023 | 94.29 | 94.29 | 92.88 | 93.90 | 93.90 | 2,100 |
| 01 Dec 2023 | 94.05 | 94.05 | 94.00 | 94.00 | 94.00 | 900 |
| 30 Nov 2023 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 500 |
| 29 Nov 2023 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| 28 Nov 2023 | 93.07 | 93.08 | 93.07 | 93.08 | 93.08 | 1,200 |
| 27 Nov 2023 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 100 |
| 24 Nov 2023 | 93.65 | 95.20 | 93.65 | 95.20 | 95.20 | 800 |
| 22 Nov 2023 | 92.35 | 93.00 | 92.35 | 93.00 | 93.00 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.