Sanofi Stock Price History
NASDAQ: SNYHealth CareBiotechnology: Pharmaceutical PreparationsUSD
40.07-0.16 (-0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNY price history at a glance
The price history for Sanofi (SNY) on this page begins on July 1, 2002, when the stock closed at $30.40; it most recently closed at $40.07 on October 5, 2026. The highest price in this record is $60.12, reached on March 10, 2025; the latest close is 33.3% below that peak. Across the 23 complete calendar years in the table, SNY finished higher in 13 and lower in 10. Its best year was 2012 (+31.4%) and its worst was 2008 (-27.1%).
Over roughly 24 years the share price changed +31.8%, a 1.1% compound annual price return (excluding dividends). In the last 12 months alone, SNY has lost 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $60.12
- Date of high
- Mar 10, 2025
- Low since 2002
- $22.53
- Date of low
- Feb 10, 2003
- 52-week high
- $52.68
- 52-week low
- $39.18
- Last close
- $40.07
SNY returns
1 week
+0.38%
1 month
-6.49%
3 months
-7.89%
6 months
-14.31%
Year to date
-17.31%
1 year
-16.68%
3 years
-26.52%
5 years
-17.97%
SNY price return, excluding dividends.
SNY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.07 | -16.92% |
| 2025 | 48.23 | +0.17% |
| 2024 | 48.15 | -3.18% |
| 2023 | 49.73 | +2.68% |
| 2022 | 48.43 | -3.33% |
| 2021 | 50.10 | +3.11% |
| 2020 | 48.59 | -4.28% |
| 2019 | 50.76 | +18.54% |
| 2018 | 42.82 | -0.42% |
| 2017 | 43.00 | +6.33% |
| 2016 | 40.44 | -5.18% |
| 2015 | 42.65 | -6.30% |
| 2014 | 45.52 | -12.53% |
| 2013 | 52.04 | +8.35% |
| 2012 | 48.03 | +31.44% |
| 2011 | 36.54 | +13.37% |
| 2010 | 32.23 | -17.93% |
| 2009 | 39.27 | +20.13% |
| 2008 | 32.69 | -27.13% |
| 2007 | 44.86 | -2.84% |
| 2006 | 46.17 | +5.17% |
| 2005 | 43.90 | +9.61% |
| 2004 | 40.05 | +5.23% |
| 2003 | 38.06 | +25.82% |
| 2002* | 30.25 | -0.49% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
SNY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.17 | 40.31 | 39.92 | 40.07 | -0.40% | |
| 40.18 | 40.27 | 39.58 | 40.23 | +0.07% | |
| 39.93 | 40.25 | 39.73 | 40.20 | +1.62% | |
| 40.05 | 40.05 | 39.24 | 39.56 | +0.13% | |
| 39.83 | 39.88 | 39.18 | 39.51 | -1.03% | |
| 39.58 | 40.07 | 39.50 | 39.92 | -1.84% | |
| 41.85 | 41.88 | 40.64 | 40.67 | -1.36% | |
| 41.35 | 41.38 | 40.96 | 41.23 | +1.20% | |
| 40.58 | 40.80 | 40.40 | 40.74 | -1.07% | |
| 40.77 | 41.24 | 40.77 | 41.18 | +0.17% | |
| 40.89 | 41.12 | 40.66 | 41.11 | +0.42% | |
| 41.23 | 41.61 | 40.91 | 40.94 | -1.73% | |
| 41.85 | 41.96 | 41.41 | 41.66 | -2.00% | |
| 42.34 | 42.62 | 42.03 | 42.51 | +0.02% | |
| 42.64 | 42.78 | 42.47 | 42.50 | +0.05% | |
| 42.75 | 42.77 | 42.34 | 42.48 | -1.53% | |
| 42.82 | 43.23 | 42.82 | 43.14 | +1.29% | |
| 42.72 | 43.00 | 42.52 | 42.59 | +0.45% | |
| 42.78 | 42.89 | 42.38 | 42.40 | -2.15% | |
| 43.70 | 43.74 | 43.02 | 43.33 | +1.31% | |
| 42.81 | 42.89 | 42.41 | 42.77 | +0.12% | |
| 42.86 | 43.05 | 42.67 | 42.72 | -0.30% | |
| 43.08 | 43.46 | 42.82 | 42.85 | -0.72% | |
| 43.49 | 43.71 | 43.14 | 43.16 | -2.44% | |
| 44.17 | 44.36 | 44.03 | 44.24 | -0.20% | |
| 45.15 | 45.16 | 44.20 | 44.33 | -0.31% | |
| 44.68 | 45.22 | 44.43 | 44.47 | +0.23% | |
| 45.08 | 45.23 | 44.21 | 44.37 | +0.02% | |
| 44.59 | 44.69 | 44.26 | 44.36 | -1.03% | |
| 44.93 | 44.96 | 44.65 | 44.82 | -0.04% | |
| 44.86 | 45.08 | 44.72 | 44.84 | -1.28% | |
| 46.01 | 46.04 | 45.39 | 45.42 | -1.30% | |
| 45.73 | 46.05 | 45.57 | 46.02 | +0.72% | |
| 45.49 | 45.78 | 45.32 | 45.69 | -0.35% | |
| 45.26 | 46.11 | 45.25 | 45.85 | +1.55% | |
| 45.65 | 45.74 | 45.06 | 45.15 | -1.48% | |
| 45.42 | 46.02 | 45.42 | 45.83 | +1.91% | |
| 45.10 | 45.22 | 44.74 | 44.97 | +1.26% | |
| 44.00 | 44.42 | 43.82 | 44.41 | +1.58% | |
| 43.51 | 43.80 | 43.24 | 43.72 | -0.14% | |
| 43.93 | 44.10 | 43.73 | 43.78 | +0.16% | |
| 43.49 | 43.78 | 43.34 | 43.71 | +0.34% | |
| 43.62 | 43.90 | 43.43 | 43.56 | +0.18% | |
| 43.53 | 43.71 | 43.32 | 43.48 | +0.05% | |
| 43.57 | 43.87 | 43.34 | 43.46 | +1.33% | |
| 43.30 | 43.51 | 42.76 | 42.89 | +0.26% | |
| 43.02 | 43.19 | 42.74 | 42.78 | +0.23% | |
| 42.77 | 42.90 | 42.54 | 42.68 | -0.63% | |
| 43.50 | 43.81 | 42.68 | 42.95 | -0.30% | |
| 43.03 | 43.10 | 42.48 | 43.08 | +0.44% | |
| 42.04 | 42.93 | 41.42 | 42.89 | -4.37% | |
| 45.44 | 45.67 | 44.79 | 44.85 | -1.52% | |
| 44.89 | 45.65 | 44.89 | 45.54 | +3.50% | |
| 43.73 | 44.50 | 43.51 | 44.00 | +1.50% | |
| 43.16 | 43.49 | 42.94 | 43.35 | -0.02% | |
| 43.03 | 43.51 | 42.88 | 43.36 | -0.98% | |
| 44.70 | 44.72 | 43.79 | 43.79 | +0.09% | |
| 43.70 | 44.20 | 43.55 | 43.75 | -0.52% | |
| 44.04 | 44.22 | 43.76 | 43.98 | -1.52% | |
| 44.46 | 44.85 | 43.88 | 44.66 | +1.02% | |
| 43.71 | 44.24 | 43.50 | 44.21 | +1.21% | |
| 43.05 | 43.74 | 43.04 | 43.68 | +1.16% | |
| 43.31 | 43.45 | 43.05 | 43.18 | -1.86% | |
| 43.84 | 44.13 | 43.56 | 44.00 | +1.15% | |
| 43.49 | 43.68 | 43.24 | 43.50 | -0.91% | |
| 43.30 | 44.11 | 43.28 | 43.90 | +2.62% | |
| 42.63 | 43.10 | 42.54 | 42.78 | -0.47% | |
| 43.17 | 43.39 | 42.97 | 42.98 | +0.87% | |
| 43.37 | 43.40 | 42.43 | 42.61 | -1.27% | |
| 42.56 | 43.41 | 42.38 | 43.16 | +3.68% | |
| 42.33 | 42.36 | 41.27 | 41.63 | -2.41% | |
| 43.08 | 43.13 | 42.45 | 42.66 | -1.77% | |
| 42.95 | 43.48 | 42.76 | 43.43 | +1.12% | |
| 42.12 | 42.98 | 42.12 | 42.95 | +2.75% | |
| 41.50 | 42.14 | 41.42 | 41.80 | +1.14% | |
| 42.10 | 42.14 | 41.32 | 41.33 | -0.65% | |
| 42.27 | 42.47 | 41.47 | 41.60 | -0.43% | |
| 40.91 | 41.82 | 40.89 | 41.78 | -1.42% | |
| 42.34 | 42.47 | 41.86 | 42.38 | -0.28% | |
| 43.34 | 43.60 | 42.47 | 42.50 | -3.52% | |
| 43.74 | 44.10 | 43.51 | 44.05 | +0.57% | |
| 44.08 | 44.14 | 43.72 | 43.80 | -1.02% | |
| 44.11 | 44.51 | 44.02 | 44.25 | +0.32% | |
| 43.90 | 44.55 | 43.86 | 44.11 | +1.24% | |
| 43.41 | 44.20 | 43.36 | 43.57 | -2.59% | |
| 44.45 | 44.85 | 44.33 | 44.73 | +1.94% | |
| 44.41 | 44.58 | 43.85 | 43.88 | -2.53% | |
| 45.00 | 45.24 | 44.83 | 45.02 | +1.44% | |
| 44.19 | 44.60 | 44.04 | 44.38 | +4.74% | |
| 42.56 | 42.75 | 42.37 | 42.37 | -1.00% | |
| 42.73 | 42.84 | 42.28 | 42.80 | -0.37% | |
| 43.53 | 43.60 | 42.92 | 42.96 | -1.63% | |
| 44.02 | 44.13 | 43.64 | 43.67 | -1.40% | |
| 43.91 | 44.55 | 43.91 | 44.29 | -0.32% | |
| 44.51 | 44.95 | 44.37 | 44.43 | +0.63% | |
| 44.61 | 44.62 | 44.13 | 44.15 | -0.32% | |
| 44.84 | 45.12 | 44.24 | 44.29 | -1.40% | |
| 44.78 | 45.12 | 44.56 | 44.92 | +0.56% | |
| 44.50 | 44.83 | 44.30 | 44.67 | +2.57% | |
| 43.45 | 43.73 | 43.30 | 43.55 | +0.02% | |
| 43.08 | 43.60 | 43.02 | 43.54 | +1.99% | |
| 43.02 | 43.21 | 42.67 | 42.69 | -0.37% | |
| 42.81 | 42.90 | 42.50 | 42.85 | +1.01% | |
| 42.48 | 42.99 | 42.33 | 42.42 | -1.03% | |
| 42.81 | 43.05 | 42.56 | 42.86 | +0.85% | |
| 43.48 | 43.61 | 42.44 | 42.50 | -1.87% | |
| 43.11 | 43.31 | 42.78 | 43.31 | +0.30% | |
| 43.57 | 43.79 | 43.12 | 43.18 | -1.35% | |
| 43.61 | 43.96 | 43.59 | 43.77 | +0.95% | |
| 43.37 | 43.54 | 43.10 | 43.36 | +0.02% | |
| 43.50 | 43.81 | 43.15 | 43.35 | -5.92% | |
| 46.63 | 46.98 | 46.07 | 46.08 | -1.07% | |
| 45.99 | 46.90 | 45.96 | 46.58 | +1.19% | |
| 45.67 | 46.17 | 45.43 | 46.03 | +0.17% | |
| 46.20 | 46.26 | 45.88 | 45.95 | +0.11% | |
| 46.41 | 46.86 | 45.87 | 45.90 | -1.88% | |
| 47.37 | 47.50 | 46.72 | 46.78 | -1.58% | |
| 48.51 | 48.60 | 47.34 | 47.53 | +1.34% | |
| 47.53 | 47.55 | 46.85 | 46.90 | -0.49% | |
| 47.70 | 47.77 | 47.08 | 47.13 | -1.79% | |
| 47.96 | 48.34 | 47.78 | 47.99 | -0.15% | |
| 48.47 | 48.59 | 48.05 | 48.06 | +0.71% | |
| 47.84 | 47.94 | 47.41 | 47.72 | -0.62% | |
| 48.19 | 48.33 | 47.68 | 48.02 | +0.80% | |
| 47.18 | 47.80 | 47.15 | 47.64 | +1.45% | |
| 46.35 | 47.04 | 46.06 | 46.96 | +0.43% | |
| 47.57 | 47.59 | 46.64 | 46.76 | -0.68% | |
| 46.73 | 47.46 | 46.49 | 47.08 | -0.13% | |
| 47.15 | 47.24 | 46.88 | 47.14 | +0.66% | |
| 47.09 | 47.10 | 46.41 | 46.83 | -1.62% | |
| 47.95 | 48.03 | 47.54 | 47.60 | -0.61% | |
| 47.48 | 47.96 | 47.29 | 47.89 | +0.34% | |
| 47.91 | 48.22 | 47.66 | 47.73 | -0.93% | |
| 47.54 | 48.35 | 47.40 | 48.18 | +3.13% | |
| 46.64 | 46.97 | 46.48 | 46.72 | -0.13% | |
| 47.50 | 47.83 | 46.76 | 46.78 | +0.34% | |
| 46.33 | 47.15 | 46.25 | 46.62 | +1.28% | |
| 45.92 | 46.40 | 45.75 | 46.03 | +1.97% | |
| 44.55 | 45.19 | 44.51 | 45.14 | +0.83% | |
| 44.86 | 45.26 | 44.49 | 44.77 | +0.38% | |
| 45.28 | 45.45 | 44.36 | 44.60 | -1.63% | |
| 44.22 | 45.52 | 44.22 | 45.34 | +3.73% | |
| 43.76 | 44.05 | 43.32 | 43.71 | -0.79% | |
| 44.53 | 44.59 | 44.04 | 44.06 | +0.18% | |
| 43.95 | 44.16 | 43.79 | 43.98 | +0.87% | |
| 43.90 | 44.14 | 43.49 | 43.60 | -0.07% | |
| 44.06 | 44.32 | 43.62 | 43.63 | -0.71% | |
| 44.07 | 44.22 | 43.79 | 43.94 | -0.07% | |
| 44.61 | 44.71 | 43.88 | 43.97 | -0.86% | |
| 43.66 | 44.46 | 43.34 | 44.35 | -0.45% | |
| 44.08 | 44.63 | 44.00 | 44.55 | -1.00% | |
| 45.18 | 45.34 | 44.71 | 45.00 | -2.64% | |
| 46.45 | 46.46 | 45.94 | 46.22 | -0.54% | |
| 46.71 | 46.87 | 46.00 | 46.47 | -2.50% | |
| 47.95 | 48.07 | 47.43 | 47.66 | -2.06% | |
| 47.95 | 48.75 | 47.92 | 48.66 | +0.64% | |
| 47.52 | 48.36 | 47.38 | 48.35 | +1.60% | |
| 47.65 | 47.74 | 47.34 | 47.59 | +0.59% | |
| 47.75 | 47.96 | 47.30 | 47.31 | +0.19% | |
| 47.10 | 47.74 | 47.10 | 47.22 | +0.98% | |
| 46.78 | 47.07 | 46.51 | 46.76 | -1.31% | |
| 46.46 | 47.39 | 46.12 | 47.38 | +2.69% | |
| 46.22 | 46.29 | 45.84 | 46.14 | -0.62% | |
| 46.27 | 46.79 | 46.00 | 46.43 | +0.91% | |
| 46.76 | 46.94 | 45.98 | 46.01 | -2.17% | |
| 46.93 | 47.85 | 46.71 | 47.03 | -4.51% | |
| 48.49 | 49.42 | 48.15 | 49.25 | +1.27% | |
| 48.84 | 49.10 | 48.62 | 48.63 | +0.75% | |
| 47.83 | 48.45 | 47.66 | 48.27 | +0.92% | |
| 47.46 | 47.95 | 47.35 | 47.83 | +0.72% | |
| 47.63 | 48.00 | 47.43 | 47.49 | -1.23% | |
| 47.77 | 48.60 | 47.77 | 48.08 | +1.24% | |
| 47.52 | 48.23 | 47.20 | 47.49 | +0.47% | |
| 47.69 | 47.85 | 47.23 | 47.27 | +0.49% | |
| 46.91 | 47.24 | 46.58 | 47.04 | +1.82% | |
| 46.32 | 46.40 | 45.79 | 46.20 | +0.94% | |
| 46.52 | 46.65 | 45.70 | 45.77 | -3.62% | |
| 47.55 | 47.89 | 47.37 | 47.49 | +0.34% | |
| 47.24 | 47.74 | 47.00 | 47.33 | +0.28% | |
| 46.27 | 47.25 | 46.10 | 47.20 | +1.51% | |
| 46.28 | 46.86 | 46.20 | 46.50 | +0.69% | |
| 45.79 | 46.45 | 45.75 | 46.18 | +0.96% | |
| 45.43 | 45.98 | 45.25 | 45.74 | -1.82% | |
| 46.93 | 47.03 | 46.49 | 46.59 | -1.85% | |
| 47.58 | 47.64 | 47.10 | 47.47 | -0.88% | |
| 47.85 | 48.17 | 47.75 | 47.89 | +1.46% | |
| 47.77 | 47.87 | 46.68 | 47.20 | -0.84% | |
| 48.89 | 48.90 | 47.55 | 47.60 | -2.92% | |
| 48.78 | 49.34 | 48.78 | 49.03 | +1.87% | |
| 48.32 | 48.47 | 47.93 | 48.13 | -0.50% | |
| 47.88 | 48.74 | 47.82 | 48.37 | +0.42% | |
| 48.13 | 48.68 | 47.56 | 48.17 | +1.39% | |
| 47.85 | 47.85 | 47.17 | 47.51 | -1.49% | |
| 48.32 | 48.48 | 48.15 | 48.23 | -0.47% | |
| 48.57 | 48.75 | 48.45 | 48.46 | -0.57% | |
| 48.77 | 48.95 | 48.66 | 48.74 | +0.81% | |
| 48.37 | 48.64 | 48.26 | 48.35 | -0.25% | |
| 48.55 | 48.76 | 48.26 | 48.47 | +0.23% | |
| 48.34 | 48.49 | 48.16 | 48.36 | +0.08% | |
| 48.38 | 48.74 | 48.22 | 48.32 | +0.60% | |
| 47.96 | 48.08 | 47.75 | 48.03 | -0.31% | |
| 47.71 | 48.45 | 47.70 | 48.18 | +0.40% | |
| 47.90 | 48.23 | 47.88 | 47.99 | -0.31% | |
| 47.63 | 48.41 | 47.60 | 48.14 | +1.48% | |
| 47.92 | 48.00 | 47.19 | 47.44 | -0.79% | |
| 48.33 | 48.61 | 46.97 | 47.82 | -1.77% | |
| 48.95 | 49.08 | 48.53 | 48.68 | -0.37% | |
| 48.62 | 49.24 | 48.62 | 48.86 | +1.24% | |
| 48.01 | 48.39 | 47.83 | 48.26 | +0.90% | |
| 48.15 | 48.53 | 47.80 | 47.83 | -1.26% | |
| 48.65 | 48.72 | 48.22 | 48.44 | -2.20% | |
| 49.71 | 49.73 | 49.20 | 49.53 | +1.29% | |
| 49.51 | 49.57 | 48.89 | 48.90 | -1.59% | |
| 49.63 | 49.91 | 49.59 | 49.69 | -0.32% | |
| 50.42 | 50.43 | 49.68 | 49.85 | -0.20% | |
| 50.26 | 50.42 | 49.88 | 49.95 | +0.14% | |
| 49.80 | 49.93 | 49.62 | 49.88 | -0.30% | |
| 49.61 | 50.09 | 49.50 | 50.03 | -0.50% | |
| 50.02 | 50.61 | 49.25 | 50.28 | +2.30% | |
| 49.52 | 49.89 | 49.14 | 49.15 | -0.97% | |
| 49.52 | 49.75 | 49.34 | 49.63 | +1.51% | |
| 49.76 | 49.93 | 48.73 | 48.89 | -1.33% | |
| 50.39 | 50.52 | 49.29 | 49.55 | -2.19% | |
| 50.69 | 50.94 | 50.48 | 50.66 | -2.16% | |
| 51.78 | 52.67 | 51.71 | 51.78 | -0.69% | |
| 52.11 | 52.43 | 52.00 | 52.14 | -0.38% | |
| 51.99 | 52.68 | 51.96 | 52.34 | +0.81% | |
| 51.96 | 52.44 | 51.90 | 51.92 | +0.44% | |
| 51.21 | 52.15 | 51.18 | 51.69 | +2.03% | |
| 50.00 | 50.68 | 49.98 | 50.66 | +2.01% | |
| 49.48 | 49.69 | 49.33 | 49.66 | +0.34% | |
| 49.23 | 49.68 | 49.06 | 49.49 | +1.00% | |
| 48.63 | 49.32 | 48.54 | 49.00 | -0.22% | |
| 48.77 | 49.80 | 48.67 | 49.11 | -1.88% | |
| 50.45 | 50.54 | 49.94 | 50.05 | -1.05% | |
| 50.69 | 50.88 | 50.19 | 50.58 | -0.71% | |
| 50.93 | 51.33 | 50.84 | 50.94 | +0.51% | |
| 51.42 | 51.64 | 50.54 | 50.68 | -0.74% | |
| 51.05 | 51.38 | 50.56 | 51.06 | -0.68% | |
| 51.40 | 51.70 | 51.11 | 51.41 | -0.45% | |
| 51.70 | 52.20 | 51.25 | 51.64 | +4.28% | |
| 50.14 | 50.41 | 49.43 | 49.52 | -0.94% | |
| 49.97 | 50.48 | 49.74 | 49.99 | +0.66% | |
| 50.14 | 50.29 | 49.66 | 49.66 | -0.14% | |
| 50.05 | 50.51 | 49.69 | 49.73 | -1.76% | |
| 50.14 | 50.72 | 50.14 | 50.62 | +1.20% | |
| 49.56 | 50.33 | 49.52 | 50.02 | +2.17% | |
| 48.55 | 49.16 | 48.54 | 48.96 | -0.53% | |
| 48.67 | 49.23 | 48.60 | 49.22 | +0.86% | |
| 48.34 | 48.81 | 48.26 | 48.80 | +1.48% | |
| 48.98 | 49.01 | 47.85 | 48.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNY chart for longer ranges.