Sanofi (SNY)
NASDAQ: SNY · Real-Time Price · USD
45.95
+0.05 (0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
46.10
+0.15 (0.32%)
After-hours: Apr 28, 2026, 5:37 PM EDT
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.19 | 46.24 | 45.89 | 45.96 | - | 0.13% | 2,227,329 |
| Apr 27, 2026 | 46.41 | 46.86 | 45.87 | 45.90 | 45.90 | -1.88% | 2,609,059 |
| Apr 24, 2026 | 47.37 | 47.50 | 46.72 | 46.78 | 46.78 | -1.58% | 2,918,276 |
| Apr 23, 2026 | 48.51 | 48.60 | 47.34 | 47.53 | 47.53 | 1.34% | 5,352,851 |
| Apr 22, 2026 | 47.53 | 47.55 | 46.85 | 46.90 | 46.90 | -0.49% | 2,849,420 |
| Apr 21, 2026 | 47.70 | 47.77 | 47.08 | 47.13 | 47.13 | -1.79% | 2,541,271 |
| Apr 20, 2026 | 47.96 | 48.34 | 47.78 | 47.99 | 47.99 | -0.15% | 1,996,996 |
| Apr 17, 2026 | 48.47 | 48.59 | 48.05 | 48.06 | 48.06 | 0.71% | 2,237,734 |
| Apr 16, 2026 | 47.84 | 47.94 | 47.41 | 47.72 | 47.72 | -0.62% | 2,167,348 |
| Apr 15, 2026 | 48.19 | 48.33 | 47.68 | 48.02 | 48.02 | 0.80% | 3,509,927 |
| Apr 14, 2026 | 47.18 | 47.80 | 47.15 | 47.64 | 47.64 | 1.45% | 2,057,421 |
| Apr 13, 2026 | 46.35 | 47.04 | 46.06 | 46.96 | 46.96 | 0.43% | 3,562,863 |
| Apr 10, 2026 | 47.57 | 47.59 | 46.64 | 46.76 | 46.76 | -0.68% | 2,230,467 |
| Apr 9, 2026 | 46.73 | 47.46 | 46.49 | 47.08 | 47.08 | -0.13% | 2,635,817 |
| Apr 8, 2026 | 47.15 | 47.24 | 46.88 | 47.14 | 47.14 | 0.66% | 4,361,139 |
| Apr 7, 2026 | 47.09 | 47.10 | 46.41 | 46.83 | 46.83 | -1.62% | 2,478,170 |
| Apr 6, 2026 | 47.95 | 48.03 | 47.54 | 47.60 | 47.60 | -0.61% | 1,463,459 |
| Apr 2, 2026 | 47.48 | 47.96 | 47.29 | 47.89 | 47.89 | 0.34% | 1,514,174 |
| Apr 1, 2026 | 47.91 | 48.22 | 47.66 | 47.73 | 47.73 | -0.93% | 2,587,896 |
| Mar 31, 2026 | 47.54 | 48.35 | 47.40 | 48.18 | 48.18 | 3.13% | 3,129,239 |
| Mar 30, 2026 | 46.64 | 46.97 | 46.48 | 46.72 | 46.72 | -0.13% | 2,308,794 |
| Mar 27, 2026 | 47.50 | 47.83 | 46.76 | 46.78 | 46.78 | 0.34% | 3,684,822 |
| Mar 26, 2026 | 46.33 | 47.15 | 46.25 | 46.62 | 46.62 | 1.28% | 2,216,644 |
| Mar 25, 2026 | 45.92 | 46.40 | 45.75 | 46.03 | 46.03 | 1.97% | 1,883,174 |
| Mar 24, 2026 | 44.55 | 45.19 | 44.51 | 45.14 | 45.14 | 0.83% | 2,292,282 |
| Mar 23, 2026 | 44.86 | 45.26 | 44.49 | 44.77 | 44.77 | 0.38% | 3,147,094 |
| Mar 20, 2026 | 45.28 | 45.45 | 44.36 | 44.60 | 44.60 | -1.63% | 4,788,431 |
| Mar 19, 2026 | 44.22 | 45.52 | 44.22 | 45.34 | 45.34 | 3.73% | 6,948,492 |
| Mar 18, 2026 | 43.76 | 44.05 | 43.32 | 43.71 | 43.71 | -0.79% | 4,436,084 |
| Mar 17, 2026 | 44.53 | 44.59 | 44.04 | 44.06 | 44.06 | 0.18% | 3,207,306 |
| Mar 16, 2026 | 43.95 | 44.16 | 43.79 | 43.98 | 43.98 | 0.87% | 2,386,845 |
| Mar 13, 2026 | 43.90 | 44.14 | 43.49 | 43.60 | 43.60 | -0.07% | 2,764,838 |
| Mar 12, 2026 | 44.06 | 44.32 | 43.62 | 43.63 | 43.63 | -0.71% | 7,540,407 |
| Mar 11, 2026 | 44.07 | 44.22 | 43.79 | 43.94 | 43.94 | -0.07% | 2,709,300 |
| Mar 10, 2026 | 44.61 | 44.71 | 43.88 | 43.97 | 43.97 | -0.86% | 3,141,363 |
| Mar 9, 2026 | 43.66 | 44.46 | 43.34 | 44.35 | 44.35 | -0.45% | 4,223,760 |
| Mar 6, 2026 | 44.08 | 44.63 | 44.00 | 44.55 | 44.55 | -1.00% | 6,449,543 |
| Mar 5, 2026 | 45.18 | 45.34 | 44.71 | 45.00 | 45.00 | -2.64% | 4,471,543 |
| Mar 4, 2026 | 46.45 | 46.46 | 45.94 | 46.22 | 46.22 | -0.54% | 4,326,832 |
| Mar 3, 2026 | 46.71 | 46.87 | 46.00 | 46.47 | 46.47 | -2.50% | 4,595,301 |
| Mar 2, 2026 | 47.95 | 48.07 | 47.43 | 47.66 | 47.66 | -2.06% | 3,977,520 |
| Feb 27, 2026 | 47.95 | 48.75 | 47.92 | 48.66 | 48.66 | 0.64% | 7,177,854 |
| Feb 26, 2026 | 47.52 | 48.36 | 47.38 | 48.35 | 48.35 | 1.60% | 5,579,485 |
| Feb 25, 2026 | 47.65 | 47.74 | 47.34 | 47.59 | 47.59 | 0.59% | 2,494,854 |
| Feb 24, 2026 | 47.75 | 47.96 | 47.30 | 47.31 | 47.31 | 0.19% | 5,071,815 |
| Feb 23, 2026 | 47.10 | 47.74 | 47.10 | 47.22 | 47.22 | 0.98% | 4,154,694 |
| Feb 20, 2026 | 46.78 | 47.07 | 46.51 | 46.76 | 46.76 | -1.31% | 2,755,838 |
| Feb 19, 2026 | 46.46 | 47.39 | 46.12 | 47.38 | 47.38 | 2.69% | 4,652,283 |
| Feb 18, 2026 | 46.22 | 46.29 | 45.84 | 46.14 | 46.14 | -0.62% | 4,130,995 |
| Feb 17, 2026 | 46.27 | 46.79 | 46.00 | 46.43 | 46.43 | 0.91% | 5,373,752 |
| Feb 13, 2026 | 46.76 | 46.94 | 45.98 | 46.01 | 46.01 | -2.17% | 9,128,286 |
| Feb 12, 2026 | 46.93 | 47.85 | 46.71 | 47.03 | 47.03 | -4.51% | 10,750,321 |
| Feb 11, 2026 | 48.49 | 49.42 | 48.15 | 49.25 | 49.25 | 1.27% | 5,109,048 |
| Feb 10, 2026 | 48.84 | 49.10 | 48.62 | 48.63 | 48.63 | 0.75% | 5,460,861 |
| Feb 9, 2026 | 47.83 | 48.45 | 47.66 | 48.27 | 48.27 | 0.92% | 4,785,400 |
| Feb 6, 2026 | 47.46 | 47.95 | 47.35 | 47.83 | 47.83 | 0.72% | 3,867,349 |
| Feb 5, 2026 | 47.63 | 48.00 | 47.43 | 47.49 | 47.49 | -1.23% | 4,231,701 |
| Feb 4, 2026 | 47.77 | 48.60 | 47.77 | 48.08 | 48.08 | 1.24% | 7,191,212 |
| Feb 3, 2026 | 47.52 | 48.23 | 47.20 | 47.49 | 47.49 | 0.47% | 4,407,615 |
| Feb 2, 2026 | 47.69 | 47.85 | 47.23 | 47.27 | 47.27 | 0.49% | 2,944,396 |
| Jan 30, 2026 | 46.91 | 47.24 | 46.58 | 47.04 | 47.04 | 1.82% | 6,022,602 |
| Jan 29, 2026 | 46.32 | 46.40 | 45.79 | 46.20 | 46.20 | 0.94% | 6,145,915 |
| Jan 28, 2026 | 46.52 | 46.65 | 45.70 | 45.77 | 45.77 | -3.62% | 3,520,853 |
| Jan 27, 2026 | 47.55 | 47.89 | 47.37 | 47.49 | 47.49 | 0.34% | 3,407,031 |
| Jan 26, 2026 | 47.24 | 47.74 | 47.00 | 47.33 | 47.33 | 0.28% | 2,460,126 |
| Jan 23, 2026 | 46.27 | 47.25 | 46.10 | 47.20 | 47.20 | 1.51% | 2,211,744 |
| Jan 22, 2026 | 46.28 | 46.86 | 46.20 | 46.50 | 46.50 | 0.69% | 2,516,482 |
| Jan 21, 2026 | 45.79 | 46.45 | 45.75 | 46.18 | 46.18 | 0.96% | 3,087,721 |
| Jan 20, 2026 | 45.43 | 45.98 | 45.25 | 45.74 | 45.74 | -1.82% | 4,499,052 |
| Jan 16, 2026 | 46.93 | 47.03 | 46.49 | 46.59 | 46.59 | -1.85% | 2,640,008 |
| Jan 15, 2026 | 47.58 | 47.64 | 47.10 | 47.47 | 47.47 | -0.88% | 2,472,334 |
| Jan 14, 2026 | 47.85 | 48.17 | 47.75 | 47.89 | 47.89 | 1.46% | 2,538,537 |
| Jan 13, 2026 | 47.77 | 47.87 | 46.68 | 47.20 | 47.20 | -0.84% | 4,257,565 |
| Jan 12, 2026 | 48.89 | 48.90 | 47.55 | 47.60 | 47.60 | -2.92% | 3,341,879 |
| Jan 9, 2026 | 48.78 | 49.34 | 48.78 | 49.03 | 49.03 | 1.87% | 7,029,358 |
| Jan 8, 2026 | 48.32 | 48.47 | 47.93 | 48.13 | 48.13 | -0.50% | 5,055,384 |
| Jan 7, 2026 | 47.88 | 48.74 | 47.82 | 48.37 | 48.37 | 0.42% | 3,023,109 |
| Jan 6, 2026 | 48.13 | 48.68 | 47.56 | 48.17 | 48.17 | 1.39% | 4,269,796 |
| Jan 5, 2026 | 47.85 | 47.85 | 47.17 | 47.51 | 47.51 | -1.49% | 4,256,467 |
| Jan 2, 2026 | 48.32 | 48.48 | 48.15 | 48.23 | 48.23 | -0.47% | 1,390,069 |
| Dec 31, 2025 | 48.57 | 48.75 | 48.45 | 48.46 | 48.46 | -0.57% | 842,421 |
| Dec 30, 2025 | 48.77 | 48.95 | 48.66 | 48.74 | 48.74 | 0.81% | 988,585 |
| Dec 29, 2025 | 48.37 | 48.64 | 48.26 | 48.35 | 48.35 | -0.25% | 1,213,347 |
| Dec 26, 2025 | 48.55 | 48.76 | 48.26 | 48.47 | 48.47 | 0.23% | 1,317,963 |
| Dec 24, 2025 | 48.34 | 48.49 | 48.16 | 48.36 | 48.36 | 0.08% | 807,681 |
| Dec 23, 2025 | 48.38 | 48.74 | 48.22 | 48.32 | 48.32 | 0.60% | 1,731,823 |
| Dec 22, 2025 | 47.96 | 48.08 | 47.75 | 48.03 | 48.03 | -0.31% | 2,051,058 |
| Dec 19, 2025 | 47.71 | 48.45 | 47.70 | 48.18 | 48.18 | 0.40% | 3,069,557 |
| 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 |