Sanofi (SNY)
NASDAQ: SNY · Real-Time Price · USD
49.53
+0.63 (1.29%)
At close: Dec 5, 2025, 4:00 PM EST
49.63
+0.10 (0.20%)
After-hours: Dec 5, 2025, 6:36 PM EST
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.71 | 49.73 | 49.20 | 49.53 | 49.53 | 1.29% | 2,057,594 |
| Dec 4, 2025 | 49.51 | 49.57 | 48.89 | 48.90 | 48.90 | -1.59% | 1,984,188 |
| Dec 3, 2025 | 49.63 | 49.91 | 49.59 | 49.69 | 49.69 | -0.32% | 4,492,269 |
| Dec 2, 2025 | 50.42 | 50.43 | 49.68 | 49.85 | 49.85 | -0.20% | 1,497,893 |
| Dec 1, 2025 | 50.26 | 50.42 | 49.88 | 49.95 | 49.95 | 0.14% | 1,985,929 |
| Nov 28, 2025 | 49.80 | 49.93 | 49.62 | 49.88 | 49.88 | -0.30% | 1,193,034 |
| Nov 26, 2025 | 49.61 | 50.09 | 49.50 | 50.03 | 50.03 | -0.50% | 1,650,217 |
| Nov 25, 2025 | 50.02 | 50.61 | 49.25 | 50.28 | 50.28 | 2.30% | 3,844,830 |
| Nov 24, 2025 | 49.52 | 49.89 | 49.14 | 49.15 | 49.15 | -0.97% | 2,699,416 |
| Nov 21, 2025 | 49.52 | 49.75 | 49.34 | 49.63 | 49.63 | 1.51% | 3,336,477 |
| Nov 20, 2025 | 49.76 | 49.93 | 48.73 | 48.89 | 48.89 | -1.33% | 2,499,868 |
| Nov 19, 2025 | 50.39 | 50.52 | 49.29 | 49.55 | 49.55 | -2.19% | 3,766,799 |
| Nov 18, 2025 | 50.69 | 50.94 | 50.48 | 50.66 | 50.66 | -2.16% | 2,145,439 |
| Nov 17, 2025 | 51.78 | 52.67 | 51.71 | 51.78 | 51.78 | -0.69% | 2,313,275 |
| Nov 14, 2025 | 52.11 | 52.43 | 52.00 | 52.14 | 52.14 | -0.38% | 2,194,604 |
| Nov 13, 2025 | 51.99 | 52.68 | 51.96 | 52.34 | 52.34 | 0.81% | 1,423,428 |
| Nov 12, 2025 | 51.96 | 52.44 | 51.90 | 51.92 | 51.92 | 0.44% | 1,294,579 |
| Nov 11, 2025 | 51.21 | 52.15 | 51.18 | 51.69 | 51.69 | 2.03% | 2,074,812 |
| Nov 10, 2025 | 50.00 | 50.68 | 49.98 | 50.66 | 50.66 | 2.01% | 1,712,918 |
| Nov 7, 2025 | 49.48 | 49.69 | 49.33 | 49.66 | 49.66 | 0.34% | 1,706,540 |
| Nov 6, 2025 | 49.23 | 49.68 | 49.06 | 49.49 | 49.49 | 1.00% | 1,482,693 |
| Nov 5, 2025 | 48.63 | 49.32 | 48.54 | 49.00 | 49.00 | -0.22% | 1,960,354 |
| Nov 4, 2025 | 48.77 | 49.80 | 48.67 | 49.11 | 49.11 | -1.88% | 3,276,655 |
| Nov 3, 2025 | 50.45 | 50.54 | 49.94 | 50.05 | 50.05 | -1.05% | 1,568,827 |
| Oct 31, 2025 | 50.69 | 50.88 | 50.19 | 50.58 | 50.58 | -0.71% | 2,177,956 |
| Oct 30, 2025 | 50.93 | 51.33 | 50.84 | 50.94 | 50.94 | 0.51% | 2,785,574 |
| Oct 29, 2025 | 51.42 | 51.64 | 50.54 | 50.68 | 50.68 | -0.74% | 2,981,985 |
| Oct 28, 2025 | 51.05 | 51.38 | 50.56 | 51.06 | 51.06 | -0.68% | 1,600,847 |
| Oct 27, 2025 | 51.40 | 51.70 | 51.11 | 51.41 | 51.41 | -0.45% | 2,208,222 |
| Oct 24, 2025 | 51.70 | 52.20 | 51.25 | 51.64 | 51.64 | 4.28% | 4,635,116 |
| Oct 23, 2025 | 50.14 | 50.41 | 49.43 | 49.52 | 49.52 | -0.94% | 2,803,532 |
| Oct 22, 2025 | 49.97 | 50.48 | 49.74 | 49.99 | 49.99 | 0.66% | 3,463,878 |
| Oct 21, 2025 | 50.14 | 50.29 | 49.66 | 49.66 | 49.66 | -0.14% | 2,782,638 |
| Oct 20, 2025 | 50.05 | 50.51 | 49.69 | 49.73 | 49.73 | -1.76% | 2,485,426 |
| Oct 17, 2025 | 50.14 | 50.72 | 50.14 | 50.62 | 50.62 | 1.20% | 2,124,295 |
| Oct 16, 2025 | 49.56 | 50.33 | 49.52 | 50.02 | 50.02 | 2.17% | 4,982,678 |
| Oct 15, 2025 | 48.55 | 49.16 | 48.54 | 48.96 | 48.96 | -0.53% | 1,492,673 |
| Oct 14, 2025 | 48.67 | 49.23 | 48.60 | 49.22 | 49.22 | 0.86% | 2,074,281 |
| Oct 13, 2025 | 48.34 | 48.81 | 48.26 | 48.80 | 48.80 | 1.48% | 1,351,786 |
| Oct 10, 2025 | 48.98 | 49.01 | 47.85 | 48.09 | 48.09 | -1.50% | 2,583,739 |
| Oct 9, 2025 | 49.18 | 49.43 | 48.58 | 48.82 | 48.82 | 0.04% | 1,999,061 |
| Oct 8, 2025 | 49.11 | 49.34 | 48.78 | 48.80 | 48.80 | -0.80% | 3,915,393 |
| Oct 7, 2025 | 49.56 | 49.63 | 49.03 | 49.20 | 49.20 | -1.04% | 2,067,863 |
| Oct 6, 2025 | 50.12 | 50.54 | 49.67 | 49.71 | 49.71 | -2.34% | 2,970,399 |
| Oct 3, 2025 | 50.37 | 51.05 | 50.33 | 50.90 | 50.90 | 1.52% | 3,729,618 |
| Oct 2, 2025 | 49.98 | 50.35 | 49.56 | 50.14 | 50.14 | 0.76% | 3,641,438 |
| Oct 1, 2025 | 48.58 | 50.40 | 48.57 | 49.76 | 49.76 | 5.42% | 5,172,580 |
| Sep 30, 2025 | 45.15 | 47.22 | 44.62 | 47.20 | 47.20 | 3.40% | 5,323,258 |
| Sep 29, 2025 | 45.66 | 45.87 | 45.46 | 45.65 | 45.65 | 0.24% | 7,348,494 |
| Sep 26, 2025 | 45.48 | 45.84 | 45.46 | 45.54 | 45.54 | 1.04% | 13,183,223 |
| Sep 25, 2025 | 45.69 | 45.70 | 44.95 | 45.07 | 45.07 | -2.87% | 6,063,147 |
| Sep 24, 2025 | 46.59 | 47.00 | 46.33 | 46.40 | 46.40 | -1.02% | 3,442,751 |
| Sep 23, 2025 | 46.96 | 47.00 | 46.64 | 46.88 | 46.88 | -0.28% | 2,004,938 |
| Sep 22, 2025 | 47.26 | 47.39 | 46.99 | 47.01 | 47.01 | -1.32% | 2,620,024 |
| Sep 19, 2025 | 47.52 | 47.98 | 47.26 | 47.64 | 47.64 | -0.08% | 4,317,346 |
| Sep 18, 2025 | 47.20 | 48.00 | 47.02 | 47.68 | 47.68 | 1.51% | 2,078,714 |
| Sep 17, 2025 | 46.92 | 47.33 | 46.82 | 46.97 | 46.97 | 0.23% | 3,020,188 |
| Sep 16, 2025 | 46.61 | 47.09 | 46.50 | 46.86 | 46.86 | 0.51% | 1,765,835 |
| Sep 15, 2025 | 47.02 | 47.13 | 46.53 | 46.62 | 46.62 | -0.87% | 2,569,701 |
| Sep 12, 2025 | 47.38 | 47.68 | 47.01 | 47.03 | 47.03 | -1.30% | 2,728,126 |
| Sep 11, 2025 | 47.27 | 47.69 | 47.24 | 47.65 | 47.65 | 1.04% | 2,341,006 |
| Sep 10, 2025 | 47.24 | 47.29 | 46.79 | 47.16 | 47.16 | -0.61% | 2,177,005 |
| Sep 9, 2025 | 47.21 | 47.56 | 47.06 | 47.45 | 47.45 | 1.39% | 2,431,912 |
| Sep 8, 2025 | 46.61 | 46.92 | 46.09 | 46.80 | 46.80 | 0.65% | 3,648,460 |
| Sep 5, 2025 | 46.31 | 46.73 | 45.60 | 46.50 | 46.50 | 2.58% | 7,259,668 |
| Sep 4, 2025 | 45.76 | 46.33 | 45.04 | 45.33 | 45.33 | -9.14% | 8,962,209 |
| Sep 3, 2025 | 49.80 | 50.38 | 49.72 | 49.89 | 49.89 | 0.63% | 2,233,304 |
| Sep 2, 2025 | 49.67 | 49.89 | 49.10 | 49.58 | 49.58 | 0.20% | 2,276,163 |
| Aug 29, 2025 | 49.43 | 49.74 | 49.25 | 49.48 | 49.48 | -0.92% | 2,437,534 |
| Aug 28, 2025 | 50.11 | 50.12 | 49.66 | 49.94 | 49.94 | -0.34% | 2,004,675 |
| Aug 27, 2025 | 50.32 | 50.57 | 50.09 | 50.11 | 50.11 | -0.38% | 2,044,507 |
| Aug 26, 2025 | 50.70 | 50.77 | 50.14 | 50.30 | 50.30 | 0.34% | 1,312,324 |
| Aug 25, 2025 | 51.09 | 51.14 | 50.07 | 50.13 | 50.13 | -2.38% | 1,657,090 |
| Aug 22, 2025 | 51.18 | 51.60 | 51.11 | 51.35 | 51.35 | 1.46% | 1,457,304 |
| Aug 21, 2025 | 50.61 | 51.00 | 50.53 | 50.61 | 50.61 | 0.16% | 1,491,625 |
| Aug 20, 2025 | 50.68 | 51.24 | 50.53 | 50.53 | 50.53 | 0.68% | 1,581,259 |
| Aug 19, 2025 | 50.41 | 50.83 | 50.17 | 50.19 | 50.19 | 0.70% | 1,734,634 |
| Aug 18, 2025 | 49.65 | 50.15 | 49.64 | 49.84 | 49.84 | 0.14% | 3,945,271 |
| Aug 15, 2025 | 49.58 | 50.04 | 49.48 | 49.77 | 49.77 | 1.49% | 2,022,457 |
| Aug 14, 2025 | 48.34 | 49.07 | 48.23 | 49.04 | 49.04 | 0.62% | 2,462,355 |
| Aug 13, 2025 | 48.53 | 48.90 | 48.47 | 48.74 | 48.74 | 1.44% | 1,685,807 |
| Aug 12, 2025 | 47.35 | 48.08 | 47.29 | 48.05 | 48.05 | 1.78% | 1,925,809 |
| Aug 11, 2025 | 47.27 | 47.55 | 47.07 | 47.21 | 47.21 | 0.17% | 2,771,066 |
| Aug 8, 2025 | 46.89 | 47.48 | 46.81 | 47.13 | 47.13 | -0.63% | 2,968,334 |
| Aug 7, 2025 | 46.90 | 47.54 | 46.80 | 47.43 | 47.43 | 2.71% | 3,650,968 |
| Aug 6, 2025 | 47.29 | 47.47 | 46.14 | 46.18 | 46.18 | -3.47% | 3,487,401 |
| Aug 5, 2025 | 47.78 | 47.89 | 47.53 | 47.84 | 47.84 | -0.44% | 2,755,264 |
| Aug 4, 2025 | 46.83 | 48.07 | 46.82 | 48.05 | 48.05 | 2.78% | 2,951,266 |
| Aug 1, 2025 | 45.98 | 46.81 | 45.97 | 46.75 | 46.75 | 2.43% | 2,519,213 |
| Jul 31, 2025 | 45.46 | 46.47 | 44.73 | 45.64 | 45.64 | -7.33% | 9,812,347 |
| Jul 30, 2025 | 48.96 | 49.33 | 48.73 | 49.25 | 49.25 | -0.20% | 1,783,177 |
| Jul 29, 2025 | 49.43 | 49.71 | 49.10 | 49.35 | 49.35 | -0.26% | 2,920,796 |
| Jul 28, 2025 | 49.93 | 49.96 | 49.17 | 49.48 | 49.48 | -1.77% | 1,807,980 |
| Jul 25, 2025 | 49.91 | 50.37 | 49.65 | 50.37 | 50.37 | 0.48% | 1,468,801 |
| Jul 24, 2025 | 50.27 | 50.49 | 50.00 | 50.13 | 50.13 | -0.06% | 1,466,455 |
| Jul 23, 2025 | 49.43 | 50.40 | 49.43 | 50.16 | 50.16 | 2.89% | 2,231,281 |
| Jul 22, 2025 | 48.15 | 48.82 | 48.14 | 48.75 | 48.75 | 1.71% | 1,269,763 |
| Jul 21, 2025 | 48.08 | 48.30 | 47.89 | 47.93 | 47.93 | -0.81% | 1,236,844 |
| Jul 18, 2025 | 48.65 | 48.67 | 48.00 | 48.32 | 48.32 | -0.68% | 1,652,894 |
| Jul 17, 2025 | 48.10 | 48.65 | 48.03 | 48.65 | 48.65 | 0.27% | 1,738,733 |