Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

97.65 -4.87 (-4.75%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 14, 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 (%)
Apr 25, 2024 95.54 33 +1.54(+1.64%)
Apr 24, 2024 94.00 95.00 94.00 94.00 310 -0.25(-0.27%)
Apr 23, 2024 94.25 94.25 94.25 94.25 482 +1.55(+1.67%)
Apr 18, 2024 92.70 77 +0.00(+0.00%)
Apr 17, 2024 92.23 92.70 91.48 92.70 1,429 +0.58(+0.63%)
Apr 16, 2024 91.34 92.12 91.34 92.12 2,296 -0.85(-0.91%)
Apr 15, 2024 92.41 92.97 92.41 92.97 633 +0.07(+0.07%)
Apr 11, 2024 92.90 66,090 -1.35(-1.43%)
Apr 10, 2024 94.25 94.25 94.25 94.25 1,295 -0.01(-0.01%)
Apr 09, 2024 94.26 94.26 94.26 94.26 693 +0.26(+0.28%)
Apr 08, 2024 94.76 94.76 94.00 94.00 1,566 +1.31(+1.41%)
Apr 05, 2024 94.40 94.40 92.69 92.69 239 -3.41(-3.55%)
Apr 04, 2024 97.65 97.65 96.10 96.10 2,326 -1.55(-1.59%)
Mar 28, 2024 97.65 46 -2.05(-2.06%)
Mar 27, 2024 99.70 99.70 99.70 99.70 691 -0.26(-0.26%)
Mar 25, 2024 99.96 281 +6.24(+6.65%)
Mar 22, 2024 93.72 93.72 93.72 93.72 1,039 -1.50(-1.58%)
Mar 21, 2024 95.00 95.22 95.00 95.22 749 +0.35(+0.37%)
Mar 20, 2024 94.87 94.87 94.87 94.87 379 -0.00(-0.01%)
Mar 19, 2024 94.88 94.88 94.88 94.88 135 -0.02(-0.02%)
Mar 18, 2024 95.80 95.80 94.89 94.89 672 -2.11(-2.18%)
Mar 11, 2024 97.00 75,018 +2.60(+2.75%)
Mar 06, 2024 94.40 148 +0.75(+0.80%)
Mar 04, 2024 93.65 92 -0.85(-0.90%)
Mar 01, 2024 94.91 94.91 94.50 94.50 1,103 -0.40(-0.43%)
Feb 29, 2024 94.90 94.90 94.90 94.90 1,213 -1.55(-1.60%)
Feb 26, 2024 96.45 147 -0.80(-0.82%)
Feb 22, 2024 97.25 154 +1.55(+1.62%)
Feb 21, 2024 95.70 95.70 95.70 95.70 355 +1.60(+1.70%)
Feb 20, 2024 94.10 94.86 94.10 94.10 2,098 +1.75(+1.89%)
Feb 16, 2024 93.84 93.84 92.35 92.35 137,336 +0.04(+0.04%)
Feb 15, 2024 91.50 92.85 91.50 92.31 12,487 +1.86(+2.06%)
Feb 14, 2024 90.45 90.45 90.45 90.45 258,598 -2.52(-2.71%)
Feb 13, 2024 92.97 92.97 92.97 92.97 248 +0.83(+0.90%)
Feb 08, 2024 92.14 350,012 -1.54(-1.64%)
Feb 07, 2024 92.95 93.68 92.95 93.68 222,922 -2.91(-3.01%)
Feb 01, 2024 96.59 121,927 -4.41(-4.37%)
Jan 31, 2024 101.00 101.00 101.00 101.00 497 +1.80(+1.81%)
Jan 26, 2024 99.20 50 -0.05(-0.05%)
Jan 24, 2024 99.25 69 -3.85(-3.73%)
Jan 22, 2024 103.10 2,245 +1.58(+1.56%)
Jan 19, 2024 102.36 102.36 101.52 101.52 761 -1.36(-1.33%)
Jan 18, 2024 102.88 102.88 102.10 102.88 1,459 +0.88(+0.86%)
Jan 17, 2024 102.00 102.00 102.00 102.00 18,245 -1.90(-1.83%)
Jan 16, 2024 103.05 103.90 103.05 103.90 3,601 -2.10(-1.98%)
Jan 12, 2024 106.00 106.00 106.00 106.00 142 +0.75(+0.71%)
Jan 11, 2024 105.25 105.25 105.25 105.25 622 +1.15(+1.10%)
Jan 08, 2024 104.10 20,942 +2.60(+2.56%)
Jan 05, 2024 102.96 102.96 101.50 101.50 158,942 -0.35(-0.34%)
Jan 04, 2024 101.85 101.85 101.85 101.85 287 +1.63(+1.62%)
Jan 03, 2024 100.49 100.49 100.22 100.22 317 +0.22(+0.22%)
Jan 02, 2024 99.59 100.00 99.59 100.00 3,740 +0.39(+0.39%)
Dec 29, 2023 99.61 99.61 99.61 99.61 432 +1.11(+1.13%)
Dec 28, 2023 99.82 99.82 98.50 98.50 790 -1.04(-1.04%)
Dec 27, 2023 99.51 99.54 97.70 99.54 5,988 +0.39(+0.39%)
Dec 26, 2023 96.82 99.15 96.82 99.15 1,145 -0.05(-0.05%)
Dec 22, 2023 99.32 99.32 99.20 99.20 509 +3.39(+3.53%)
Dec 21, 2023 95.81 95.81 95.81 95.81 706 -0.10(-0.10%)
Dec 20, 2023 95.60 97.02 95.60 95.91 538 -0.06(-0.07%)
Dec 19, 2023 96.08 96.08 95.97 95.97 900 -0.19(-0.20%)
Dec 14, 2023 96.16 191 +0.24(+0.25%)
Dec 13, 2023 95.88 95.92 93.70 95.92 624 +2.16(+2.30%)
Dec 11, 2023 93.76 786 +0.56(+0.60%)
Dec 08, 2023 92.44 93.20 91.86 93.20 953 +2.62(+2.89%)
Dec 07, 2023 90.58 90.58 90.58 90.58 378 -1.53(-1.66%)
Dec 06, 2023 92.11 92.11 91.66 92.11 640 -2.16(-2.29%)
Dec 05, 2023 94.15 94.27 92.25 94.27 11,108 +0.37(+0.39%)
Dec 04, 2023 92.88 94.29 92.88 93.90 2,059 -0.10(-0.11%)
Dec 01, 2023 94.05 94.05 94.00 94.00 861 +1.24(+1.34%)
Nov 30, 2023 92.76 92.76 92.76 92.76 493 -0.32(-0.35%)
Nov 28, 2023 93.08 36 -1.78(-1.87%)
Nov 27, 2023 94.86 94.86 94.86 94.86 113 -0.34(-0.36%)
Nov 24, 2023 93.65 95.20 93.65 95.20 845 +2.20(+2.36%)
Nov 22, 2023 92.35 93.00 92.35 93.00 922 -0.03(-0.03%)
Nov 21, 2023 92.68 93.94 92.68 93.03 34,108 +0.48(+0.51%)
Nov 20, 2023 92.56 92.56 92.56 92.56 299 +1.61(+1.77%)
Nov 17, 2023 93.43 93.43 90.95 90.95 12,002 -1.55(-1.68%)
Nov 16, 2023 92.50 92.50 91.32 92.50 371 +4.16(+4.71%)
Nov 15, 2023 89.09 89.09 88.34 88.34 1,686 -2.05(-2.27%)
Nov 13, 2023 90.39 110 -0.11(-0.12%)
Nov 10, 2023 90.51 90.51 90.51 90.51 243 -1.17(-1.28%)
Nov 09, 2023 91.66 91.68 91.66 91.68 496 +0.99(+1.10%)
Nov 08, 2023 90.68 90.68 90.68 90.68 457 -0.30(-0.33%)
Nov 06, 2023 90.99 35,045 +0.14(+0.16%)
Nov 03, 2023 90.84 90.84 90.84 90.84 426 -1.66(-1.79%)
Nov 01, 2023 92.50 40,291 +3.14(+3.51%)
Oct 31, 2023 92.61 92.61 89.25 89.36 1,606 +0.87(+0.99%)
Oct 30, 2023 88.49 88.49 88.49 88.49 511 +2.37(+2.76%)
Oct 27, 2023 86.12 86.12 86.12 86.12 206 -19.14(-18.18%)
Oct 25, 2023 105.25 175 +1.75(+1.69%)
Oct 23, 2023 103.50 4 +0.25(+0.24%)
Oct 20, 2023 104.00 104.00 103.25 103.25 4,333 -5.02(-4.64%)
Oct 17, 2023 108.27 85 -0.82(-0.75%)
Oct 12, 2023 109.09 52 -1.07(-0.97%)
Oct 11, 2023 110.16 110.16 110.16 110.16 824 +4.69(+4.44%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.