Sanofi ADR (SNY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.57	43.87	43.34	43.46	+1.33%	2,766,300
2026-08-06	43.30	43.51	42.76	42.89	+0.26%	4,146,900
2026-08-05	43.02	43.19	42.74	42.78	+0.23%	2,468,300
2026-08-04	42.77	42.90	42.54	42.68	-0.63%	2,279,500
2026-08-03	43.50	43.81	42.68	42.95	-0.30%	2,602,800
2026-07-31	43.03	43.10	42.48	43.08	+0.44%	2,943,400
2026-07-30	42.04	42.93	41.42	42.89	-4.37%	10,204,200
2026-07-29	45.44	45.67	44.79	44.85	-1.52%	3,511,500
2026-07-28	44.89	45.65	44.89	45.54	+3.50%	2,849,900
2026-07-27	43.73	44.50	43.51	44.00	+1.50%	2,955,000
2026-07-24	43.16	43.49	42.94	43.35	-0.02%	3,067,600
2026-07-23	43.03	43.51	42.88	43.36	-0.98%	1,912,700
2026-07-22	44.70	44.72	43.79	43.79	+0.09%	2,827,800
2026-07-21	43.70	44.20	43.55	43.75	-0.52%	2,193,533
2026-07-20	44.04	44.22	43.76	43.98	-1.52%	7,097,169
2026-07-17	44.46	44.85	43.88	44.66	+1.02%	3,681,700
2026-07-16	43.71	44.24	43.50	44.21	+1.21%	2,892,200
2026-07-15	43.05	43.74	43.04	43.68	+1.16%	1,964,900
2026-07-14	43.31	43.45	43.05	43.18	-1.86%	2,245,200
2026-07-13	43.84	44.13	43.56	44.00	+1.15%	2,697,600
2026-07-10	43.49	43.68	43.24	43.50	-0.91%	2,661,800
2026-07-09	43.30	44.11	43.28	43.90	+2.62%	4,107,100
2026-07-08	42.63	43.10	42.54	42.78	-0.47%	1,899,900
2026-07-07	43.17	43.39	42.97	42.98	+0.87%	2,667,000
2026-07-06	43.37	43.40	42.43	42.61	-1.27%	4,866,100
2026-07-02	42.56	43.41	42.38	43.16	+3.68%	3,459,400
2026-07-01	42.33	42.36	41.27	41.63	-2.41%	4,521,000
2026-06-30	43.08	43.13	42.45	42.66	-1.77%	2,882,900
2026-06-29	42.95	43.48	42.76	43.43	+1.12%	2,809,600
2026-06-26	42.12	42.98	42.12	42.95	+2.75%	6,762,100
2026-06-25	41.50	42.14	41.42	41.80	+1.14%	4,522,600
2026-06-24	42.10	42.14	41.32	41.33	-0.65%	7,858,200
2026-06-23	42.27	42.47	41.47	41.60	-0.43%	10,855,500
2026-06-22	40.91	41.82	40.89	41.78	-1.42%	5,750,900
2026-06-18	42.34	42.47	41.86	42.38	-0.28%	4,085,500
2026-06-17	43.34	43.60	42.47	42.50	-3.52%	8,394,400
2026-06-16	43.74	44.10	43.51	44.05	+0.57%	1,574,400
2026-06-15	44.08	44.14	43.72	43.80	-1.02%	1,848,500
2026-06-12	44.11	44.51	44.02	44.25	+0.32%	1,632,900
2026-06-11	43.90	44.55	43.86	44.11	+1.24%	3,207,000
2026-06-10	43.41	44.20	43.36	43.57	-2.59%	4,027,200
2026-06-09	44.45	44.85	44.33	44.73	+1.94%	2,832,100
2026-06-08	44.41	44.58	43.85	43.88	-2.53%	1,879,100
2026-06-05	45.00	45.24	44.83	45.02	+1.44%	2,603,600
2026-06-04	44.19	44.60	44.04	44.38	+4.74%	2,230,300
2026-06-03	42.56	42.75	42.37	42.37	-1.00%	2,472,700
2026-06-02	42.73	42.84	42.28	42.80	-0.37%	1,963,700
2026-06-01	43.53	43.60	42.92	42.96	-1.63%	2,720,200
2026-05-29	44.02	44.13	43.64	43.67	-1.40%	2,426,300
2026-05-28	43.91	44.55	43.91	44.29	-0.32%	2,137,500
2026-05-27	44.51	44.95	44.37	44.43	+0.63%	2,297,400
2026-05-26	44.61	44.62	44.13	44.15	-0.32%	2,538,400
2026-05-22	44.84	45.12	44.24	44.29	-1.40%	2,763,300
2026-05-21	44.78	45.12	44.56	44.92	+0.56%	2,236,800
2026-05-20	44.50	44.83	44.30	44.67	+2.57%	2,736,900
2026-05-19	43.45	43.73	43.30	43.55	+0.02%	2,251,000
2026-05-18	43.08	43.60	43.02	43.54	+1.99%	2,428,000
2026-05-15	43.02	43.21	42.67	42.69	-0.37%	2,689,700
2026-05-14	42.81	42.90	42.50	42.85	+1.01%	1,752,600
2026-05-13	42.48	42.99	42.33	42.42	-1.03%	3,178,800
2026-05-12	42.81	43.05	42.56	42.86	+0.85%	4,206,200
2026-05-11	43.48	43.61	42.44	42.50	-1.87%	5,057,800
2026-05-08	43.11	43.31	42.78	43.31	+0.30%	2,515,600
2026-05-07	43.57	43.79	43.12	43.18	-1.35%	1,775,200
2026-05-06	43.61	43.96	43.59	43.77	+0.95%	1,770,100
2026-05-05	43.37	43.54	43.10	43.36	+0.02%	2,223,900
2026-05-04	43.50	43.81	43.15	43.35	-5.92%	2,895,500
2026-05-01	46.63	46.98	46.07	46.08	-1.07%	2,284,400
2026-04-30	45.99	46.90	45.96	46.58	+1.19%	2,346,400
2026-04-29	45.67	46.17	45.43	46.03	+0.17%	2,825,600
2026-04-28	46.20	46.26	45.88	45.95	+0.11%	2,872,300
2026-04-27	46.41	46.86	45.87	45.90	-1.88%	2,609,300
2026-04-24	47.37	47.50	46.72	46.78	-1.58%	2,929,200
2026-04-23	48.51	48.60	47.34	47.53	+1.34%	5,352,900
2026-04-22	47.53	47.55	46.85	46.90	-0.49%	2,857,500
2026-04-21	47.70	47.77	47.08	47.13	-1.79%	2,546,800
2026-04-20	47.96	48.34	47.78	47.99	-0.15%	1,997,100
2026-04-17	48.47	48.59	48.05	48.06	+0.71%	2,246,100
2026-04-16	47.84	47.94	47.41	47.72	-0.62%	2,173,700
2026-04-15	48.19	48.33	47.68	48.02	+0.80%	3,509,900
2026-04-14	47.18	47.80	47.15	47.64	+1.45%	2,057,700
2026-04-13	46.35	47.04	46.06	46.96	+0.43%	3,564,900
2026-04-10	47.57	47.59	46.64	46.76	-0.68%	2,230,500
2026-04-09	46.73	47.46	46.49	47.08	-0.13%	2,644,800
2026-04-08	47.15	47.24	46.88	47.14	+0.66%	4,508,300
2026-04-07	47.09	47.10	46.41	46.83	-1.62%	2,480,600
2026-04-06	47.95	48.03	47.54	47.60	-0.61%	1,464,000
2026-04-02	47.48	47.96	47.29	47.89	+0.34%	1,518,900
2026-04-01	47.91	48.22	47.66	47.73	-0.93%	2,593,100
2026-03-31	47.54	48.35	47.40	48.18	+3.13%	3,218,800
2026-03-30	46.64	46.97	46.48	46.72	-0.13%	2,382,100
2026-03-27	47.50	47.83	46.76	46.78	+0.34%	3,684,800
2026-03-26	46.33	47.15	46.25	46.62	+1.28%	2,216,600
2026-03-25	45.92	46.40	45.75	46.03	+1.97%	1,883,200
2026-03-24	44.55	45.19	44.51	45.14	+0.83%	2,292,300
2026-03-23	44.86	45.26	44.49	44.77	+0.38%	3,147,100
2026-03-20	45.28	45.45	44.36	44.60	-1.63%	4,788,300
2026-03-19	44.22	45.52	44.22	45.34	+3.73%	6,948,300
2026-03-18	43.76	44.05	43.32	43.71	-0.79%	4,436,100
2026-03-17	44.53	44.59	44.04	44.06	+0.18%	3,207,300
2026-03-16	43.95	44.16	43.79	43.98	+0.87%	2,386,600
2026-03-13	43.90	44.14	43.49	43.60	-0.07%	2,764,800
2026-03-12	44.06	44.32	43.62	43.63	-0.71%	7,540,400
2026-03-11	44.07	44.22	43.79	43.94	-0.07%	2,709,300
2026-03-10	44.61	44.71	43.88	43.97	-0.86%	3,141,200
2026-03-09	43.66	44.46	43.34	44.35	-0.45%	4,223,600
2026-03-06	44.08	44.63	44.00	44.55	-1.00%	6,449,500
2026-03-05	45.18	45.34	44.71	45.00	-2.64%	4,471,400
2026-03-04	46.45	46.46	45.94	46.22	-0.54%	4,326,800
2026-03-03	46.71	46.87	46.00	46.47	-2.50%	4,595,200
2026-03-02	47.95	48.07	47.43	47.66	-2.06%	3,977,500
2026-02-27	47.95	48.75	47.92	48.66	+0.64%	7,177,900
2026-02-26	47.52	48.36	47.38	48.35	+1.60%	5,579,500
2026-02-25	47.65	47.74	47.34	47.59	+0.59%	2,494,800
2026-02-24	47.75	47.96	47.30	47.31	+0.19%	5,071,800
2026-02-23	47.10	47.74	47.10	47.22	+0.98%	4,154,700
2026-02-20	46.78	47.07	46.51	46.76	-1.31%	2,755,800
2026-02-19	46.46	47.39	46.12	47.38	+2.69%	4,652,100
2026-02-18	46.22	46.29	45.84	46.14	-0.62%	4,130,900
2026-02-17	46.27	46.79	46.00	46.43	+0.91%	5,373,600
2026-02-13	46.76	46.94	45.98	46.01	-2.17%	9,128,300
2026-02-12	46.93	47.85	46.71	47.03	-4.51%	10,750,300
2026-02-11	48.49	49.42	48.15	49.25	+1.27%	5,109,000
2026-02-10	48.84	49.10	48.62	48.63	+0.75%	5,460,900
2026-02-09	47.83	48.45	47.66	48.27	+0.92%	4,785,300
2026-02-06	47.46	47.95	47.35	47.83	+0.72%	3,867,300
2026-02-05	47.63	48.00	47.43	47.49	-1.23%	4,231,600
2026-02-04	47.77	48.60	47.77	48.08	+1.24%	7,191,200
2026-02-03	47.52	48.23	47.20	47.49	+0.47%	4,407,600
2026-02-02	47.69	47.85	47.23	47.27	+0.49%	2,944,200
2026-01-30	46.91	47.24	46.58	47.04	+1.82%	6,022,600
2026-01-29	46.32	46.40	45.79	46.20	+0.94%	6,145,600
2026-01-28	46.52	46.65	45.70	45.77	-3.62%	3,520,900
2026-01-27	47.55	47.89	47.37	47.49	+0.34%	3,406,700
2026-01-26	47.24	47.74	47.00	47.33	+0.28%	2,460,000
2026-01-23	46.27	47.25	46.10	47.20	+1.51%	2,211,700
2026-01-22	46.28	46.86	46.20	46.50	+0.69%	2,516,400
2026-01-21	45.79	46.45	45.75	46.18	+0.96%	3,087,700
2026-01-20	45.43	45.98	45.25	45.74	-1.82%	4,499,000
2026-01-16	46.93	47.03	46.49	46.59	-1.85%	2,640,000
2026-01-15	47.58	47.64	47.10	47.47	-0.88%	2,472,300
2026-01-14	47.85	48.17	47.75	47.89	+1.46%	2,538,300
2026-01-13	47.77	47.87	46.68	47.20	-0.84%	4,257,300
2026-01-12	48.89	48.90	47.55	47.60	-2.92%	3,341,700
2026-01-09	48.78	49.34	48.78	49.03	+1.87%	7,029,300
2026-01-08	48.32	48.47	47.93	48.13	-0.50%	5,055,400
2026-01-07	47.88	48.74	47.82	48.37	+0.42%	3,023,100
2026-01-06	48.13	48.68	47.56	48.17	+1.39%	4,269,700
2026-01-05	47.85	47.85	47.17	47.51	-1.49%	4,256,400
2026-01-02	48.32	48.48	48.15	48.23	-0.47%	1,390,100
2025-12-31	48.57	48.75	48.45	48.46	-0.57%	842,400
2025-12-30	48.77	48.95	48.66	48.74	+0.81%	988,600
2025-12-29	48.37	48.64	48.26	48.35	-0.25%	1,213,000
2025-12-26	48.55	48.76	48.26	48.47	+0.23%	1,318,000
2025-12-24	48.34	48.49	48.16	48.36	+0.08%	807,700
2025-12-23	48.38	48.74	48.22	48.32	+0.60%	1,731,800
2025-12-22	47.96	48.08	47.75	48.03	-0.31%	2,051,000
2025-12-19	47.71	48.45	47.70	48.18	+0.40%	3,069,500
2025-12-18	47.90	48.23	47.88	47.99	-0.31%	2,841,700
2025-12-17	47.63	48.41	47.60	48.14	+1.48%	3,086,300
2025-12-16	47.92	48.00	47.19	47.44	-0.79%	2,309,500
2025-12-15	48.33	48.61	46.97	47.82	-1.77%	4,949,000
2025-12-12	48.95	49.08	48.53	48.68	-0.37%	2,252,300
2025-12-11	48.62	49.24	48.62	48.86	+1.24%	3,180,200
2025-12-10	48.01	48.39	47.83	48.26	+0.90%	3,299,100
2025-12-09	48.15	48.53	47.80	47.83	-1.26%	3,075,200
2025-12-08	48.65	48.72	48.22	48.44	-2.20%	2,617,100
2025-12-05	49.71	49.73	49.20	49.53	+1.29%	2,342,400
2025-12-04	49.51	49.57	48.89	48.90	-1.59%	1,984,700
2025-12-03	49.63	49.91	49.59	49.69	-0.32%	4,492,300
2025-12-02	50.42	50.43	49.68	49.85	-0.20%	1,498,600
2025-12-01	50.26	50.42	49.88	49.95	+0.14%	1,986,200
2025-11-28	49.80	49.93	49.62	49.88	-0.30%	1,193,000
2025-11-26	49.61	50.09	49.50	50.03	-0.50%	1,650,700
2025-11-25	50.02	50.61	49.25	50.28	+2.30%	3,844,900
2025-11-24	49.52	49.89	49.14	49.15	-0.97%	2,699,700
2025-11-21	49.52	49.75	49.34	49.63	+1.51%	3,336,500
2025-11-20	49.76	49.93	48.73	48.89	-1.33%	2,499,800
2025-11-19	50.39	50.52	49.29	49.55	-2.19%	3,766,500
2025-11-18	50.69	50.94	50.48	50.66	-2.16%	2,145,400
2025-11-17	51.78	52.67	51.71	51.78	-0.69%	2,313,300
2025-11-14	52.11	52.43	52.00	52.14	-0.38%	2,194,600
2025-11-13	51.99	52.68	51.96	52.34	+0.81%	1,423,400
2025-11-12	51.96	52.44	51.90	51.92	+0.44%	1,294,600
2025-11-11	51.21	52.15	51.18	51.69	+2.03%	2,074,800
2025-11-10	50.00	50.68	49.98	50.66	+2.01%	1,712,900
2025-11-07	49.48	49.69	49.33	49.66	+0.34%	1,706,500
2025-11-06	49.23	49.68	49.06	49.49	+1.00%	1,482,700
2025-11-05	48.63	49.32	48.54	49.00	-0.22%	1,960,400
2025-11-04	48.77	49.80	48.67	49.11	-1.88%	3,276,600
2025-11-03	50.45	50.54	49.94	50.05	-1.05%	1,568,800
2025-10-31	50.69	50.88	50.19	50.58	-0.71%	2,178,000
2025-10-30	50.93	51.33	50.84	50.94	+0.51%	2,785,600
2025-10-29	51.42	51.64	50.54	50.68	-0.74%	2,982,000
2025-10-28	51.05	51.38	50.56	51.06	-0.68%	1,600,800
2025-10-27	51.40	51.70	51.11	51.41	-0.45%	2,208,200
2025-10-24	51.70	52.20	51.25	51.64	+4.28%	4,635,100
2025-10-23	50.14	50.41	49.43	49.52	-0.94%	2,803,500
2025-10-22	49.97	50.48	49.74	49.99	+0.66%	3,463,900
2025-10-21	50.14	50.29	49.66	49.66	-0.14%	2,782,600
2025-10-20	50.05	50.51	49.69	49.73	-1.76%	2,485,400
2025-10-17	50.14	50.72	50.14	50.62	+1.20%	2,124,000
2025-10-16	49.56	50.33	49.52	50.02	+2.17%	4,982,500
2025-10-15	48.55	49.16	48.54	48.96	-0.53%	1,492,700
2025-10-14	48.67	49.23	48.60	49.22	+0.86%	2,074,300
2025-10-13	48.34	48.81	48.26	48.80	+1.48%	1,351,800
2025-10-10	48.98	49.01	47.85	48.09	-1.50%	2,583,700
2025-10-09	49.18	49.43	48.58	48.82	+0.04%	1,998,800
2025-10-08	49.11	49.34	48.78	48.80	-0.81%	3,915,300
2025-10-07	49.56	49.63	49.03	49.20	-1.03%	2,067,800
2025-10-06	50.12	50.54	49.67	49.71	-2.34%	2,970,400
2025-10-03	50.37	51.05	50.33	50.90	+1.52%	3,729,300
2025-10-02	49.98	50.35	49.56	50.14	+0.76%	3,641,400
2025-10-01	48.58	50.40	48.57	49.76	+5.42%	5,172,600
2025-09-30	45.15	47.22	44.62	47.20	+3.40%	5,323,100
2025-09-29	45.66	45.87	45.46	45.65	+0.24%	7,348,300
2025-09-26	45.48	45.84	45.46	45.54	+1.04%	13,183,200
2025-09-25	45.69	45.70	44.95	45.07	-2.87%	6,063,100
2025-09-24	46.59	47.00	46.33	46.40	-1.02%	3,442,800
2025-09-23	46.96	47.00	46.64	46.88	-0.28%	2,004,900
2025-09-22	47.26	47.39	46.99	47.01	-1.32%	2,619,900
2025-09-19	47.52	47.98	47.26	47.64	-0.08%	4,317,300
2025-09-18	47.20	48.00	47.02	47.68	+1.51%	2,078,500
2025-09-17	46.92	47.33	46.82	46.97	+0.23%	3,020,200
2025-09-16	46.61	47.09	46.50	46.86	+0.51%	1,765,800
2025-09-15	47.02	47.13	46.53	46.62	-0.87%	2,569,700
2025-09-12	47.38	47.68	47.01	47.03	-1.30%	2,728,100
2025-09-11	47.27	47.69	47.24	47.65	+1.04%	2,341,000
2025-09-10	47.24	47.29	46.79	47.16	-0.61%	2,176,600
2025-09-09	47.21	47.56	47.06	47.45	+1.39%	2,431,700
2025-09-08	46.61	46.92	46.09	46.80	+0.65%	3,648,200
2025-09-05	46.31	46.73	45.60	46.50	+2.58%	7,259,700
2025-09-04	45.76	46.33	45.04	45.33	-9.14%	8,962,200
2025-09-03	49.80	50.38	49.72	49.89	+0.63%	2,233,300
2025-09-02	49.67	49.89	49.10	49.58	+0.20%	2,276,100
2025-08-29	49.43	49.74	49.25	49.48	-0.92%	2,437,400
2025-08-28	50.11	50.12	49.66	49.94	-0.34%	2,004,400
2025-08-27	50.32	50.57	50.09	50.11	-0.38%	2,044,500
2025-08-26	50.70	50.77	50.14	50.30	+0.34%	1,312,300
2025-08-25	51.09	51.14	50.07	50.13	-2.38%	1,657,100
2025-08-22	51.18	51.60	51.11	51.35	+1.46%	1,457,300
2025-08-21	50.61	51.00	50.53	50.61	+0.16%	1,491,300
2025-08-20	50.68	51.24	50.53	50.53	+0.68%	1,581,300
2025-08-19	50.41	50.83	50.17	50.19	+0.70%	1,734,600
2025-08-18	49.65	50.15	49.64	49.84	+0.14%	3,945,300
2025-08-15	49.58	50.04	49.48	49.77	+1.49%	2,022,500
2025-08-14	48.34	49.07	48.23	49.04	+0.62%	2,462,300
2025-08-13	48.53	48.90	48.47	48.74	+1.44%	1,685,700
2025-08-12	47.35	48.08	47.29	48.05	+1.78%	1,925,700
2025-08-11	47.27	47.55	47.07	47.21	+0.17%	2,771,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.37%). Worst month: May (-5.32%). Based on 3 years of daily data (2024–2026).

Jan+3.36%
Feb+1.29%
Mar+0.66%
Apr+0.22%
May-5.32%
Jun-1.32%
Jul+0.34%
Aug+7.37%
Sep-2.31%
Oct-3.04%
Nov-4.66%
Dec-1.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Sanofi ADR's (SNY) latest close?

43.46 on 2026-08-07, from the Closelook data lake's daily price record.

What is SNY's 52-week high and low?

52.68 high and 40.89 low over the trailing 52 weeks, as of 2026-08-07.

What is Sanofi ADR's strongest and weakest month historically?

Historically, SNY's strongest calendar month has been Aug (average +7.37%) and its weakest May (average -5.32%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 652 daily bars in the Closelook data lake.