SNY
SANOFI SP ADR (SNY)
NASDAQ
$41.74-$0.04 (-0.09%)
Price as of Jun 23, 2026 12:38 PM EDT
  • $100.0B
    Market Cap
  • -8.48%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -5.67%
    Low Price$41.78
    High Price$45.02
  • 3 Months
    -1.13%
    Low Price$41.78
    High Price$48.18
  • 1 Year
    -8.48%
    Low Price$41.78
    High Price$52.34
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
40.91
41.82
40.89
41.78
-1.42%
5,751,273
06/18/2026
42.34
42.47
41.86
42.38
-0.28%
4,085,503
06/17/2026
43.34
43.60
42.47
42.50
-3.52%
8,454,357
06/16/2026
43.74
44.10
43.51
44.05
+0.57%
1,574,448
06/15/2026
44.08
44.14
43.72
43.80
-1.02%
1,848,594
06/12/2026
44.11
44.51
44.02
44.25
+0.32%
1,633,184
06/11/2026
43.90
44.55
43.86
44.11
+1.24%
3,207,061
06/10/2026
43.41
44.20
43.36
43.57
-2.59%
4,027,235
06/09/2026
44.45
44.85
44.33
44.73
+1.94%
2,832,066
06/08/2026
44.41
44.58
43.85
43.88
-2.53%
1,879,268
06/05/2026
45.00
45.24
44.83
45.02
+1.44%
2,603,569
06/04/2026
44.19
44.60
44.04
44.38
+4.74%
2,230,309
06/03/2026
42.56
42.75
42.37
42.37
-1.00%
2,471,928
06/02/2026
42.73
42.84
42.28
42.80
-0.37%
1,963,767
06/01/2026
43.53
43.60
42.92
42.96
-1.63%
2,720,435
05/29/2026
44.02
44.13
43.64
43.67
-1.40%
2,426,341
05/28/2026
43.91
44.55
43.91
44.29
-0.32%
2,137,632
05/27/2026
44.51
44.95
44.37
44.43
+0.63%
2,297,376
05/26/2026
44.61
44.62
44.13
44.15
-0.32%
2,538,354
05/22/2026
44.84
45.12
44.24
44.29
-1.40%
2,762,960
05/21/2026
44.78
45.12
44.56
44.92
+0.56%
2,236,262
05/20/2026
44.50
44.83
44.30
44.67
+2.57%
2,736,871
05/19/2026
43.45
43.73
43.30
43.55
+0.02%
2,251,107
05/18/2026
43.08
43.60
43.02
43.54
+1.99%
2,427,977
05/15/2026
43.02
43.21
42.67
42.69
-0.37%
2,689,689
05/14/2026
42.81
42.90
42.50
42.85
+1.01%
1,752,746
05/13/2026
42.48
42.99
42.33
42.42
-1.03%
3,178,687
05/12/2026
42.81
43.05
42.56
42.86
+0.85%
4,206,272
05/11/2026
43.48
43.61
42.44
42.50
-1.87%
5,057,785
05/08/2026
43.11
43.31
42.78
43.31
+0.30%
2,515,814
05/07/2026
43.57
43.79
43.12
43.18
-1.35%
1,775,236
05/06/2026
43.61
43.96
43.59
43.77
+0.95%
1,770,116
05/05/2026
43.37
43.54
43.10
43.36
+0.02%
2,224,195
05/04/2026
43.50
43.81
43.15
43.35
-0.71%
2,895,752
05/04/2026
$2.42 Dividend
05/01/2026
44.18
44.51
43.65
43.66
-1.07%
2,284,402
04/30/2026
43.57
44.44
43.55
44.13
+1.19%
2,346,439
04/29/2026
43.27
43.75
43.04
43.61
+0.17%
2,825,858
04/28/2026
43.77
43.83
43.47
43.54
+0.11%
2,872,596
04/27/2026
43.97
44.40
43.46
43.49
-1.88%
2,609,059
04/24/2026
44.88
45.01
44.27
44.32
-1.58%
2,929,103
04/23/2026
45.96
46.05
44.85
45.03
+1.34%
5,352,898
04/23/2026
$1.10 Earnings
04/22/2026
45.03
45.05
44.39
44.44
-0.49%
2,857,480
04/21/2026
45.20
45.26
44.61
44.66
-1.79%
2,546,281
04/20/2026
45.44
45.80
45.27
45.47
-0.15%
1,997,022
04/17/2026
45.93
46.04
45.53
45.54
+0.71%
2,246,101
04/16/2026
45.33
45.42
44.92
45.21
-0.62%
2,173,703
04/15/2026
45.66
45.79
45.18
45.50
+0.80%
3,509,980
04/14/2026
44.70
45.29
44.67
45.14
+1.45%
2,057,769
04/13/2026
43.92
44.57
43.64
44.49
+0.43%
3,564,787
04/10/2026
45.07
45.09
44.19
44.31
-0.68%
2,227,792
04/09/2026
44.28
44.97
44.05
44.61
-0.13%
2,644,388
04/08/2026
44.67
44.76
44.42
44.67
+0.66%
4,508,343
04/07/2026
44.62
44.63
43.97
44.37
-1.62%
2,480,609
04/06/2026
45.43
45.51
45.04
45.10
-0.61%
1,463,987
04/02/2026
44.99
45.44
44.81
45.38
+0.34%
1,518,953
04/01/2026
45.39
45.69
45.16
45.22
-0.93%
2,593,144
03/31/2026
45.04
45.81
44.91
45.65
+3.12%
3,219,123
03/30/2026
44.19
44.50
44.04
44.27
-0.13%
2,382,096
03/27/2026
45.01
45.32
44.31
44.32
+0.34%
3,684,845
03/26/2026
43.90
44.67
43.82
44.17
+1.28%
2,216,669
03/25/2026
43.51
43.96
43.35
43.61
+1.97%
1,883,174
03/24/2026
42.21
42.82
42.17
42.77
+0.83%
2,292,282
03/23/2026
42.51
42.88
42.15
42.42
+0.38%
3,147,094
03/20/2026
42.90
43.06
42.03
42.26
-1.63%
4,788,062
03/19/2026
41.90
43.13
41.90
42.96
+3.73%
6,948,492
03/18/2026
41.46
41.73
41.05
41.42
-0.79%
4,436,084
03/17/2026
42.19
42.25
41.72
41.75
+0.18%
3,207,306
03/16/2026
41.64
41.84
41.49
41.67
+0.87%
2,386,845
03/13/2026
41.60
41.82
41.21
41.31
-0.07%
2,764,838
03/12/2026
41.75
41.99
41.33
41.34
-0.71%
7,540,407
03/11/2026
41.76
41.90
41.49
41.63
-0.07%
2,709,300
03/10/2026
42.27
42.36
41.58
41.66
-0.86%
3,141,363
03/09/2026
41.37
42.13
41.06
42.02
-0.45%
4,223,760
03/06/2026
41.77
42.29
41.69
42.21
-1.00%
6,449,543
03/05/2026
42.81
42.96
42.36
42.64
-2.64%
4,471,543
03/04/2026
44.01
44.02
43.53
43.79
-0.54%
4,326,832
03/03/2026
44.26
44.40
43.59
44.03
-2.50%
4,595,301
03/02/2026
45.43
45.55
44.94
45.16
-2.06%
3,977,520
02/27/2026
45.43
46.19
45.40
46.11
+0.64%
7,177,854
02/26/2026
45.03
45.82
44.89
45.81
+1.60%
5,579,485
02/25/2026
45.15
45.23
44.85
45.09
+0.59%
2,494,854
02/24/2026
45.24
45.44
44.82
44.83
+0.19%
5,071,815
02/23/2026
44.63
45.23
44.63
44.74
+0.98%
4,154,694
02/20/2026
44.32
44.59
44.07
44.31
-1.31%
2,755,838
02/19/2026
44.02
44.90
43.70
44.89
+2.69%
4,652,283
02/18/2026
43.79
43.86
43.43
43.72
-0.62%
4,130,995
02/17/2026
43.84
44.33
43.59
43.99
+0.91%
5,373,752
02/13/2026
44.31
44.48
43.56
43.59
-2.17%
9,128,286
02/12/2026
44.47
45.34
44.26
44.56
-4.51%
10,750,321
02/11/2026
45.94
46.83
45.62
46.66
+1.27%
5,109,048
02/10/2026
46.28
46.52
46.07
46.08
+0.75%
5,460,861
02/09/2026
45.32
45.91
45.16
45.74
+0.92%
4,785,400
02/06/2026
44.97
45.43
44.86
45.32
+0.72%
3,867,349
02/05/2026
45.13
45.48
44.94
45.00
-1.23%
4,231,701
02/04/2026
45.26
46.05
45.26
45.56
+1.24%
7,191,212
02/03/2026
45.02
45.70
44.72
45.00
+0.47%
4,407,615
02/02/2026
45.19
45.34
44.75
44.79
+0.49%
2,944,396
01/30/2026
44.45
44.76
44.13
44.57
+1.82%
6,022,602