SNY

Sanofi-Aventis S.A.

$43.41 0.00 (0.00%)
17:16 EST SNY Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.86 (4.29%)
P/E:       29.04
Market Cap:       107.59B
EPS:       1.495
Volume:      
Day's Range:       43.41 - 43.41
52wk Range:       37.67 - 45.62
Previous Close:       39.13
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/18 38.99 39.27 38.91 974,888 39.13 -0.19   -0.48%
04/30/18 39.53 39.92 39.22 1,069,837 39.32 -0.28   -0.71%
04/27/18 39.17 39.68 38.80 1,929,950 39.60 -0.76   -1.88%
04/26/18 40.38 40.51 40.07 922,461 40.36 0.25   0.62%
04/25/18 40.12 40.39 39.93 1,178,774 40.11 0.36   0.91%
04/24/18 39.93 40.07 39.56 1,050,845 39.75 -0.20   -0.50%
04/23/18 40.25 40.27 39.95 811,141 39.95 -0.01   -0.03%
04/20/18 40.09 40.14 39.91 1,393,116 39.96 -0.20   -0.50%
04/19/18 40.57 40.60 40.14 1,610,616 40.16 -0.50   -1.23%
04/18/18 40.94 40.96 40.55 2,586,912 40.66 -0.30   -0.73%
04/17/18 40.97 41.08 40.92 1,253,268 40.96 0.21   0.52%
04/16/18 40.71 40.85 40.47 778,103 40.75 0.19   0.47%
04/13/18 40.72 40.75 40.44 917,617 40.56 -0.37   -0.90%
04/12/18 40.85 40.99 40.76 586,441 40.93 0.17   0.42%
04/11/18 40.87 41.06 40.73 697,932 40.76 -0.46   -1.12%
04/10/18 41.25 41.50 40.99 1,088,654 41.22 0.49   1.20%
04/09/18 40.87 41.05 40.69 1,198,648 40.73 0.58   1.44%
04/06/18 40.46 40.65 40.00 1,058,071 40.15 -0.07   -0.17%
04/05/18 40.25 40.47 40.17 979,483 40.22 0.12   0.30%
04/04/18 39.71 40.10 39.61 650,322 40.10 0.57   1.44%
04/03/18 39.60 39.61 39.24 1,093,085 39.53 0.06   0.15%
04/02/18 40.03 40.15 39.30 943,254 39.47 -0.61   -1.52%
03/29/18 0.00 40.08 40.08 0 40.08 0.12   0.30%
03/28/18 39.82 40.28 39.77 1,833,479 39.96 0.62   1.58%
03/27/18 39.88 39.88 39.19 1,487,208 39.34 -0.65   -1.63%
03/26/18 39.82 40.00 39.17 1,932,312 39.99 0.66   1.68%
03/23/18 39.57 39.63 39.15 2,323,310 39.33 -0.10   -0.25%
03/22/18 39.40 39.84 39.32 1,712,763 39.43 -0.48   -1.20%
03/21/18 40.05 40.16 39.77 1,288,712 39.91 -0.37   -0.92%
03/20/18 40.11 40.45 40.08 848,030 40.28 -0.47   -1.15%
03/19/18 41.18 41.21 40.53 998,591 40.75 -0.21   -0.51%
03/16/18 40.54 40.96 40.50 2,030,533 40.96 0.41   1.01%
03/15/18 40.75 41.04 40.53 1,033,126 40.55 0.10   0.25%
03/14/18 40.60 40.66 40.27 948,028 40.45 0.05   0.12%
03/13/18 40.60 40.69 40.28 1,261,099 40.40 -0.25   -0.62%
03/12/18 40.42 40.72 40.40 1,955,189 40.65 0.26   0.64%
03/09/18 40.23 40.51 40.20 1,311,812 40.39 0.39   0.98%
03/08/18 39.95 40.21 39.85 1,098,420 40.00 0.10   0.25%
03/07/18 0.00 39.92 39.40 1,061,246 39.90 0.40   1.01%
03/06/18 39.73 39.75 39.35 949,779 39.50 -0.40   -1.00%
03/05/18 39.40 40.00 39.38 681,954 39.90 0.64   1.63%
03/02/18 39.22 39.34 38.94 1,263,637 39.26 0.07   0.18%
03/01/18 39.22 39.54 38.84 1,436,326 39.19 -0.06   -0.15%
02/28/18 39.82 40.02 39.25 876,708 39.25 -0.57   -1.43%
02/27/18 40.34 40.37 39.82 828,231 39.82 -0.65   -1.61%
02/26/18 40.39 40.49 40.26 771,756 40.47 0.34   0.85%
02/23/18 39.79 40.24 39.73 928,138 40.13 0.28   0.70%
02/22/18 0.00 0.00 0.00 1,677,291 39.85 0.34   0.86%
02/21/18 39.88 40.16 39.51 1,453,871 39.51 -0.04   -0.10%
02/20/18 39.72 39.87 39.54 848,002 39.55 -0.36   -0.90%
02/16/18 0.00 39.91 39.91 0 39.91 0.19   0.48%
02/15/18 39.77 39.86 39.51 1,639,115 39.72 -0.14   -0.35%
02/14/18 39.26 39.87 39.20 2,922,923 39.86 0.46   1.17%
02/13/18 39.39 39.53 39.19 3,410,426 39.40 -0.19   -0.48%
02/12/18 39.54 39.70 39.39 2,909,316 39.59 0.61   1.56%
02/09/18 39.41 39.48 38.14 3,938,026 38.98 -0.52   -1.32%
02/08/18 40.25 40.41 39.50 3,058,527 39.50 -0.89   -2.20%
02/07/18 40.60 40.82 40.37 3,532,746 40.39 -1.72   -4.08%
02/06/18 41.65 42.41 41.58 4,110,148 42.11 0.23   0.55%
02/05/18 42.94 42.96 41.39 5,240,175 41.88 -1.34   -3.10%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!