Sanofi (SNY)
NASDAQ: SNY · Real-Time Price · USD
48.66
+0.31 (0.64%)
Feb 27, 2026, 4:00 PM EST - Market closed
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.95 | 48.75 | 47.92 | 48.66 | 48.66 | 0.64% | 7,177,448 |
| Feb 26, 2026 | 47.52 | 48.36 | 47.38 | 48.35 | 48.35 | 1.60% | 5,571,484 |
| Feb 25, 2026 | 47.65 | 47.74 | 47.34 | 47.59 | 47.59 | 0.59% | 2,482,747 |
| Feb 24, 2026 | 47.75 | 47.96 | 47.30 | 47.31 | 47.31 | 0.19% | 5,046,663 |
| Feb 23, 2026 | 47.10 | 47.74 | 47.10 | 47.22 | 47.22 | 0.98% | 4,154,645 |
| Feb 20, 2026 | 46.78 | 47.07 | 46.51 | 46.76 | 46.76 | -1.31% | 2,750,426 |
| Feb 19, 2026 | 46.46 | 47.39 | 46.12 | 47.38 | 47.38 | 2.69% | 4,599,548 |
| Feb 18, 2026 | 46.22 | 46.29 | 45.84 | 46.14 | 46.14 | -0.62% | 4,028,082 |
| Feb 17, 2026 | 46.27 | 46.79 | 46.00 | 46.43 | 46.43 | 0.91% | 5,327,221 |
| Feb 13, 2026 | 46.76 | 46.94 | 45.98 | 46.01 | 46.01 | -2.17% | 8,982,947 |
| Feb 12, 2026 | 46.93 | 47.85 | 46.71 | 47.03 | 47.03 | -4.51% | 10,640,384 |
| Feb 11, 2026 | 48.49 | 49.42 | 48.15 | 49.25 | 49.25 | 1.27% | 5,109,046 |
| Feb 10, 2026 | 48.84 | 49.10 | 48.62 | 48.63 | 48.63 | 0.75% | 5,460,781 |
| Feb 9, 2026 | 47.83 | 48.45 | 47.66 | 48.27 | 48.27 | 0.92% | 4,784,978 |
| Feb 6, 2026 | 47.46 | 47.95 | 47.35 | 47.83 | 47.83 | 0.72% | 3,867,210 |
| Feb 5, 2026 | 47.63 | 48.00 | 47.43 | 47.49 | 47.49 | -1.23% | 4,152,256 |
| Feb 4, 2026 | 47.77 | 48.60 | 47.77 | 48.08 | 48.08 | 1.24% | 7,045,038 |
| Feb 3, 2026 | 47.52 | 48.23 | 47.20 | 47.49 | 47.49 | 0.47% | 4,335,753 |
| Feb 2, 2026 | 47.69 | 47.85 | 47.23 | 47.27 | 47.27 | 0.49% | 2,944,134 |
| Jan 30, 2026 | 46.91 | 47.24 | 46.58 | 47.04 | 47.04 | 1.82% | 6,021,376 |
| Jan 29, 2026 | 46.32 | 46.40 | 45.79 | 46.20 | 46.20 | 0.94% | 6,128,498 |
| Jan 28, 2026 | 46.52 | 46.65 | 45.70 | 45.77 | 45.77 | -3.62% | 3,240,315 |
| Jan 27, 2026 | 47.55 | 47.89 | 47.37 | 47.49 | 47.49 | 0.34% | 3,098,993 |
| Jan 26, 2026 | 47.24 | 47.74 | 47.00 | 47.33 | 47.33 | 0.28% | 2,460,015 |
| Jan 23, 2026 | 46.27 | 47.25 | 46.10 | 47.20 | 47.20 | 1.51% | 2,211,642 |
| Jan 22, 2026 | 46.28 | 46.86 | 46.20 | 46.50 | 46.50 | 0.69% | 2,516,378 |
| Jan 21, 2026 | 45.79 | 46.45 | 45.75 | 46.18 | 46.18 | 0.96% | 3,037,323 |
| Jan 20, 2026 | 45.43 | 45.98 | 45.25 | 45.74 | 45.74 | -1.82% | 4,431,594 |
| Jan 16, 2026 | 46.93 | 47.03 | 46.49 | 46.59 | 46.59 | -1.85% | 2,901,669 |
| Jan 15, 2026 | 47.58 | 47.64 | 47.10 | 47.47 | 47.47 | -0.88% | 2,405,216 |
| Jan 14, 2026 | 47.85 | 48.17 | 47.75 | 47.89 | 47.89 | 1.46% | 2,538,051 |
| Jan 13, 2026 | 47.77 | 47.87 | 46.68 | 47.20 | 47.20 | -0.84% | 4,255,011 |
| Jan 12, 2026 | 48.89 | 48.90 | 47.55 | 47.60 | 47.60 | -2.92% | 3,341,183 |
| Jan 9, 2026 | 48.78 | 49.34 | 48.78 | 49.03 | 49.03 | 1.87% | 7,020,611 |
| Jan 8, 2026 | 48.32 | 48.47 | 47.93 | 48.13 | 48.13 | -0.50% | 5,041,769 |
| Jan 7, 2026 | 47.88 | 48.74 | 47.82 | 48.37 | 48.37 | 0.42% | 3,017,324 |
| Jan 6, 2026 | 48.13 | 48.68 | 47.56 | 48.17 | 48.17 | 1.39% | 4,231,001 |
| Jan 5, 2026 | 47.85 | 47.85 | 47.17 | 47.51 | 47.51 | -1.49% | 3,614,843 |
| Jan 2, 2026 | 48.32 | 48.48 | 48.15 | 48.23 | 48.23 | -0.47% | 1,342,226 |
| Dec 31, 2025 | 48.57 | 48.75 | 48.45 | 48.46 | 48.46 | -0.57% | 814,418 |
| Dec 30, 2025 | 48.77 | 48.95 | 48.66 | 48.74 | 48.74 | 0.81% | 985,569 |
| Dec 29, 2025 | 48.37 | 48.64 | 48.26 | 48.35 | 48.35 | -0.25% | 1,026,573 |
| Dec 26, 2025 | 48.55 | 48.76 | 48.26 | 48.47 | 48.47 | 0.23% | 1,317,914 |
| Dec 24, 2025 | 48.34 | 48.49 | 48.16 | 48.36 | 48.36 | 0.08% | 807,258 |
| Dec 23, 2025 | 48.38 | 48.74 | 48.22 | 48.32 | 48.32 | 0.60% | 1,731,510 |
| Dec 22, 2025 | 47.96 | 48.08 | 47.75 | 48.03 | 48.03 | -0.31% | 1,819,931 |
| Dec 19, 2025 | 47.71 | 48.45 | 47.70 | 48.18 | 48.18 | 0.40% | 2,837,184 |
| Dec 18, 2025 | 47.90 | 48.23 | 47.88 | 47.99 | 47.99 | -0.31% | 2,841,677 |
| Dec 17, 2025 | 47.63 | 48.41 | 47.60 | 48.14 | 48.14 | 1.48% | 3,086,284 |
| Dec 16, 2025 | 47.92 | 48.00 | 47.19 | 47.44 | 47.44 | -0.79% | 2,309,472 |
| Dec 15, 2025 | 48.33 | 48.61 | 46.97 | 47.82 | 47.82 | -1.77% | 4,948,983 |
| Dec 12, 2025 | 48.95 | 49.08 | 48.53 | 48.68 | 48.68 | -0.37% | 2,252,292 |
| Dec 11, 2025 | 48.62 | 49.24 | 48.62 | 48.86 | 48.86 | 1.24% | 3,180,259 |
| Dec 10, 2025 | 48.01 | 48.39 | 47.83 | 48.26 | 48.26 | 0.90% | 3,299,093 |
| Dec 9, 2025 | 48.15 | 48.53 | 47.80 | 47.83 | 47.83 | -1.26% | 3,075,207 |
| Dec 8, 2025 | 48.65 | 48.72 | 48.22 | 48.44 | 48.44 | -2.20% | 2,617,106 |
| Dec 5, 2025 | 49.71 | 49.73 | 49.20 | 49.53 | 49.53 | 1.29% | 2,342,411 |
| Dec 4, 2025 | 49.51 | 49.57 | 48.89 | 48.90 | 48.90 | -1.59% | 1,984,757 |
| Dec 3, 2025 | 49.63 | 49.91 | 49.59 | 49.69 | 49.69 | -0.32% | 4,492,289 |
| Dec 2, 2025 | 50.42 | 50.43 | 49.68 | 49.85 | 49.85 | -0.20% | 1,498,649 |
| Dec 1, 2025 | 50.26 | 50.42 | 49.88 | 49.95 | 49.95 | 0.14% | 1,986,207 |
| Nov 28, 2025 | 49.80 | 49.93 | 49.62 | 49.88 | 49.88 | -0.30% | 1,193,041 |
| Nov 26, 2025 | 49.61 | 50.09 | 49.50 | 50.03 | 50.03 | -0.50% | 1,650,723 |
| Nov 25, 2025 | 50.02 | 50.61 | 49.25 | 50.28 | 50.28 | 2.30% | 3,844,852 |
| Nov 24, 2025 | 49.52 | 49.89 | 49.14 | 49.15 | 49.15 | -0.97% | 2,699,861 |
| Nov 21, 2025 | 49.52 | 49.75 | 49.34 | 49.63 | 49.63 | 1.51% | 3,336,504 |
| Nov 20, 2025 | 49.76 | 49.93 | 48.73 | 48.89 | 48.89 | -1.33% | 2,499,871 |
| 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 |