SNY(SNY)
SNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $40.12 | $40.12 | $39.07 | $39.12 | 3.99M |
| 10/12/2026 | $40.24 | $40.32 | $39.69 | $39.74 | 2.94M |
| 10/9/2026 | $40.17 | $40.31 | $39.92 | $40.07 | 2.10M |
| 10/8/2026 | $40.18 | $40.27 | $39.58 | $40.23 | 3.00M |
| 10/7/2026 | $39.94 | $40.25 | $39.72 | $40.20 | 2.08M |
| 10/6/2026 | $40.05 | $40.05 | $39.24 | $39.56 | 3.05M |
| 10/5/2026 | $39.83 | $39.88 | $39.18 | $39.51 | 3.80M |
| 10/2/2026 | $39.58 | $40.07 | $39.50 | $39.92 | 4.34M |
| 10/1/2026 | $41.85 | $41.88 | $40.64 | $40.67 | 6.68M |
| 9/30/2026 | $41.35 | $41.38 | $40.96 | $41.23 | 4.30M |
| 9/29/2026 | $40.58 | $40.80 | $40.40 | $40.74 | 3.04M |
| 9/28/2026 | $40.77 | $41.24 | $40.77 | $41.18 | 2.17M |
| 9/25/2026 | $40.89 | $41.12 | $40.66 | $41.11 | 2.22M |
| 9/24/2026 | $41.23 | $41.61 | $40.91 | $40.94 | 3.07M |
| 9/23/2026 | $41.85 | $41.96 | $41.41 | $41.66 | 3.84M |
| 9/22/2026 | $42.34 | $42.62 | $42.03 | $42.51 | 3.08M |
| 9/21/2026 | $42.64 | $42.78 | $42.47 | $42.50 | 2.48M |
| 9/18/2026 | $42.75 | $42.77 | $42.34 | $42.48 | 2.24M |
| 9/17/2026 | $42.82 | $43.23 | $42.82 | $43.14 | 2.96M |
| 9/16/2026 | $42.72 | $43.00 | $42.52 | $42.59 | 2.43M |
| 9/15/2026 | $42.78 | $42.89 | $42.38 | $42.40 | 2.68M |
| 9/14/2026 | $43.70 | $43.74 | $43.02 | $43.33 | 2.33M |
| 9/11/2026 | $42.81 | $42.89 | $42.41 | $42.77 | 2.37M |
| 9/10/2026 | $42.86 | $43.05 | $42.67 | $42.72 | 1.96M |
| 9/9/2026 | $43.08 | $43.46 | $42.82 | $42.85 | 1.95M |
| 9/8/2026 | $43.49 | $43.71 | $43.14 | $43.16 | 2.60M |
| 9/4/2026 | $44.17 | $44.36 | $44.03 | $44.24 | 1.70M |
| 9/3/2026 | $45.15 | $45.16 | $44.20 | $44.33 | 2.40M |
| 9/2/2026 | $44.68 | $45.22 | $44.43 | $44.47 | 2.17M |
| 9/1/2026 | $45.08 | $45.23 | $44.21 | $44.37 | 2.02M |
| 8/31/2026 | $44.59 | $44.69 | $44.26 | $44.36 | 2.35M |
| 8/28/2026 | $44.93 | $44.96 | $44.65 | $44.82 | 1.36M |
| 8/27/2026 | $44.86 | $45.08 | $44.72 | $44.84 | 2.29M |
| 8/26/2026 | $46.01 | $46.04 | $45.39 | $45.42 | 1.63M |
| 8/25/2026 | $45.73 | $46.05 | $45.57 | $46.02 | 1.24M |
| 8/24/2026 | $45.49 | $45.78 | $45.32 | $45.69 | 1.72M |
| 8/21/2026 | $45.26 | $46.11 | $45.25 | $45.85 | 1.86M |
| 8/20/2026 | $45.65 | $45.74 | $45.06 | $45.15 | 2.60M |
| 8/19/2026 | $45.42 | $46.02 | $45.42 | $45.83 | 2.74M |
| 8/18/2026 | $45.10 | $45.22 | $44.74 | $44.97 | 3.17M |
| 8/17/2026 | $44.00 | $44.42 | $43.82 | $44.41 | 1.93M |
| 8/14/2026 | $43.51 | $43.80 | $43.24 | $43.72 | 2.72M |
| 8/13/2026 | $43.93 | $44.10 | $43.73 | $43.78 | 2.21M |
| 8/12/2026 | $43.49 | $43.78 | $43.34 | $43.71 | 2.93M |
| 8/11/2026 | $43.62 | $43.90 | $43.43 | $43.56 | 2.84M |
| 8/10/2026 | $43.53 | $43.71 | $43.32 | $43.48 | 3.36M |
| 8/7/2026 | $43.57 | $43.87 | $43.34 | $43.46 | 2.77M |
| 8/6/2026 | $43.30 | $43.51 | $42.76 | $42.89 | 4.15M |
| 8/5/2026 | $43.02 | $43.19 | $42.74 | $42.78 | 2.47M |
| 8/4/2026 | $42.77 | $42.90 | $42.54 | $42.68 | 2.28M |
| 8/3/2026 | $43.50 | $43.81 | $42.68 | $42.95 | 2.60M |
| 7/31/2026 | $43.03 | $43.10 | $42.48 | $43.08 | 2.94M |
| 7/30/2026 | $42.04 | $42.93 | $41.42 | $42.89 | 10.20M |
| 7/29/2026 | $45.44 | $45.67 | $44.79 | $44.85 | 3.51M |
| 7/28/2026 | $44.89 | $45.65 | $44.89 | $45.54 | 2.85M |
| 7/27/2026 | $43.73 | $44.50 | $43.51 | $44.00 | 2.96M |
| 7/24/2026 | $43.16 | $43.49 | $42.94 | $43.35 | 3.07M |
| 7/23/2026 | $43.03 | $43.51 | $42.88 | $43.36 | 1.91M |
| 7/22/2026 | $44.70 | $44.72 | $43.79 | $43.79 | 2.83M |
| 7/21/2026 | $43.70 | $44.20 | $43.55 | $43.75 | 2.19M |
| 7/20/2026 | $44.04 | $44.22 | $43.76 | $43.98 | 7.10M |
| 7/17/2026 | $44.46 | $44.85 | $43.88 | $44.66 | 3.68M |
| 7/16/2026 | $43.71 | $44.24 | $43.50 | $44.21 | 2.89M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
