Historical Data for Sanofi (SNY)

$ 48.16   -1.29 (-2.61%) Volume: 4.53m 4:00 PM EST 27-Feb-2020
After Hours:  $ 47.32   -0.84 (-1.74%) Volume: 3.74k 6:20 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 48.43 49.14 48.09 48.16 4.53m -1.29 -2.61% 48.16 220.23m 25,389
02/26/20 48.82 49.60 48.81 49.45 2.36m 0.44 0.90% 49.45 116.61m 17,908
02/25/20 49.89 49.90 48.93 49.01 2.48m -0.83 -1.67% 49.01 121.96m 18,750
02/24/20 49.01 50.02 49.00 49.84 2.53m -1.01 -1.99% 49.84 125.65m 16,363
02/21/20 50.29 50.88 50.11 50.85 1.72m 0.10 0.20% 50.85 87.1m 9,539
02/20/20 50.80 51.095 50.40 50.75 2.07m 0.04 0.08% 50.75 105.16m 10,528
02/19/20 50.87 50.96 50.62 50.71 2.44m -0.43 -0.84% 50.71 123.75m 12,466
02/18/20 50.35 51.14 50.33 51.14 3.31m 1.21 2.42% 51.14 168.58m 13,990
02/14/20 50.04 50.1231 49.825 49.93 1.5m -0.07 -0.14% 49.93 74.87m 7,636
02/13/20 49.93 50.195 49.71 50.00 914.04k -0.62 -1.22% 50.00 45.63m 8,520
02/12/20 50.88 50.88 50.49 50.62 3.61m -0.61 -1.19% 50.62 182.74m 9,415
02/11/20 51.00 51.305 50.9727 51.23 1.37m 0.01 0.02% 51.23 70.14m 7,690
02/10/20 50.79 51.225 50.68 51.22 889.57k 0.19 0.37% 51.22 45.4m 7,008
02/07/20 51.44 51.5141 50.92 51.03 1.4m -0.63 -1.22% 51.03 71.82m 14,453
02/06/20 51.03 51.72 50.84 51.66 2.82m 2.34 4.74% 51.66 144.67m 13,856
02/05/20 49.39 49.60 49.125 49.32 1.74m 0.68 1.40% 49.32 85.68m 15,070
02/04/20 48.64 48.88 48.535 48.64 776.2k 0.26 0.54% 48.64 37.77m 8,120
02/03/20 48.63 48.88 48.31 48.38 860.25k 0.11 0.23% 48.38 41.71m 8,436
01/31/20 48.55 48.59 48.04 48.27 1.21m -0.34 -0.70% 48.27 58.18m 8,935
01/30/20 48.44 48.65 48.30 48.61 890.35k -0.20 -0.41% 48.61 43.16m 8,360
01/29/20 48.75 48.99 48.55 48.81 1.07m 0.54 1.12% 48.81 52.13m 9,066
01/28/20 48.27 48.47 48.11 48.27 868.58k 0.50 1.05% 48.27 41.94m 7,045
01/27/20 47.98 48.16 47.72 47.77 1.49m -0.96 -1.97% 47.77 71.53m 10,665