Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	SNY	47.46	47.95	47.3479	47.83	0.34	3,867,331	24,262	47.48	47.80
2026-02-05	Q	SNY	47.63	48.00	47.425	47.49	-0.59	4,231,667	17,633	47.00	48.08
2026-02-04	Q	SNY	47.77	48.60	47.77	48.08	0.59	7,191,178	26,607	47.00	49.50
2026-02-03	Q	SNY	47.515	48.23	47.199	47.49	0.22	4,407,604	29,123	47.00	47.72
2026-02-02	Q	SNY	47.69	47.85	47.23	47.27	0.23	2,944,285	22,493	47.24	48.70
2026-01-30	Q	SNY	46.91	47.24	46.58	47.04	0.84	6,022,513	22,651	46.00	47.00
2026-01-29	Q	SNY	46.32	46.40	45.79	46.20	0.43	6,145,712	20,759	45.91	46.30
2026-01-28	Q	SNY	46.515	46.65	45.70	45.77	-1.72	3,520,013	20,100	45.86	46.29
2026-01-27	Q	SNY	47.55	47.885	47.37	47.49	0.16	3,407,031	20,722	47.15	47.60
2026-01-26	Q	SNY	47.24	47.74	47.00	47.33	0.13	2,460,126	18,557	47.24	47.70
2026-01-23	Q	SNY	46.27	47.25	46.095	47.20	0.70	2,211,724	16,414	47.00	47.52
2026-01-22	Q	SNY	46.28	46.86	46.20	46.50	0.32	2,516,459	15,884	44.80	46.64
2026-01-21	Q	SNY	45.79	46.445	45.75	46.18	0.44	3,087,716	19,792	46.16	46.46
2026-01-20	Q	SNY	45.43	45.98	45.25	45.74	-0.85	4,499,050	25,101	45.80	46.04
2026-01-19	Q	SNY	46.93	47.03	46.49	46.59	-0.88	0	0	46.52	46.76
2026-01-16	Q	SNY	46.93	47.03	46.49	46.59	-0.88	2,640,004	21,242	46.52	46.76
2026-01-15	Q	SNY	47.58	47.635	47.10	47.47	-0.42	2,472,332	16,531	47.50	47.80
2026-01-14	Q	SNY	47.85	48.17	47.75	47.89	0.69	2,538,507	15,604	45.00	48.08
2026-01-13	Q	SNY	47.77	47.8725	46.675	47.20	-0.40	4,257,565	23,890	47.13	47.20
2026-01-12	Q	SNY	48.89	48.90	47.55	47.60	-1.43	3,341,863	21,463	47.58	47.72
2026-01-09	Q	SNY	48.78	49.34	48.78	49.03	0.90	7,029,356	15,684	48.90	50.05
2026-01-08	Q	SNY	48.32	48.47	47.93	48.13	-0.24	5,055,384	18,628	47.73	48.32
2026-01-07	Q	SNY	47.88	48.74	47.82	48.37	0.20	3,023,109	21,477	48.32	51.80
2026-01-06	Q	SNY	48.13	48.68	47.56	48.17	0.66	4,269,793	16,051	47.50	48.20
2026-01-05	Q	SNY	47.85	47.85	47.1701	47.51	-0.72	4,256,467	18,752	47.48	48.70
2026-01-02	Q	SNY	48.32	48.48	48.1485	48.23	-0.23	1,390,068	12,537	47.96	48.70
2026-01-01	Q	SNY	48.57	48.75	48.45	48.46	-0.28	0	0	48.28	48.68
2025-12-31	Q	SNY	48.57	48.75	48.45	48.46	-0.28	842,421	8,473	48.28	48.68
2025-12-30	Q	SNY	48.77	48.945	48.66	48.74	0.39	988,583	10,044	48.56	49.00
2025-12-29	Q	SNY	48.37	48.642	48.26	48.35	-0.12	1,213,294	8,663	25.20	48.44
2025-12-26	Q	SNY	48.55	48.76	48.26	48.47	0.11	1,317,961	9,219	47.82	48.56
2025-12-25	Q	SNY	48.34	48.4899	48.16	48.36	0.04	0	0	48.10	48.44
2025-12-24	Q	SNY	48.34	48.4899	48.16	48.36	0.04	807,681	5,969	48.10	48.44
2025-12-23	Q	SNY	48.38	48.74	48.22	48.32	0.29	1,731,823	11,244	47.95	48.44
2025-12-22	Q	SNY	47.96	48.075	47.7517	48.03	-0.15	2,051,058	11,267	42.47	48.08
2025-12-19	Q	SNY	47.71	48.45	47.70	48.18	0.19	3,069,547	15,202	48.08	49.23
2025-12-18	Q	SNY	47.90	48.23	47.875	47.99	-0.15	2,841,677	16,128	47.82	48.50
2025-12-17	Q	SNY	47.63	48.41	47.60	48.14	0.70	3,086,283	17,259	47.96	48.20
2025-12-16	Q	SNY	47.92	48.00	47.19	47.44	-0.38	2,309,472	14,720	47.26	47.72
2025-12-15	Q	SNY	48.33	48.61	46.97	47.82	-0.86	4,948,981	26,519	46.74	48.28
2025-12-12	Q	SNY	48.95	49.075	48.53	48.68	-0.18	2,252,290	11,175	48.50	62.00
2025-12-11	Q	SNY	48.62	49.24	48.62	48.86	0.60	3,180,249	15,879	48.42	50.40
2025-12-10	Q	SNY	48.01	48.385	47.834	48.26	0.43	3,299,081	16,953	47.74	48.80
2025-12-09	Q	SNY	48.15	48.53	47.80	47.83	-0.61	3,075,205	18,995	47.50	48.28
2025-12-08	Q	SNY	48.65	48.7235	48.22	48.44	-1.09	2,617,102	15,351	48.30	48.92
2025-12-05	Q	SNY	49.71	49.73	49.20	49.53	0.63	2,342,411	13,583	49.00	49.64
2025-12-04	Q	SNY	49.51	49.57	48.89	48.90	-0.79	1,984,705	12,592	48.80	49.04
2025-12-03	Q	SNY	49.63	49.91	49.59	49.69	-0.16	4,492,289	18,073	49.52	49.76
2025-12-02	Q	SNY	50.42	50.43	49.675	49.85	-0.10	1,497,894	11,513	49.00	50.28
2025-12-01	Q	SNY	50.26	50.42	49.88	49.95	0.07	1,985,929	14,532	49.50	50.12
2025-11-28	Q	SNY	49.80	49.93	49.62	49.88	-0.15	1,193,041	6,340	49.10	50.00
2025-11-27	Q	SNY	49.61	50.09	49.50	50.03	-0.25	0	0	49.87	51.00
2025-11-26	Q	SNY	49.61	50.09	49.50	50.03	-0.25	1,650,723	12,324	49.87	51.00
2025-11-25	Q	SNY	50.02	50.605	49.25	50.28	1.13	3,844,852	25,561	49.50	52.00
2025-11-24	Q	SNY	49.52	49.89	49.14	49.15	-0.48	2,699,861	15,685	48.98	49.10
2025-11-21	Q	SNY	49.52	49.75	49.34	49.63	0.74	3,336,504	23,456	49.46	49.70
2025-11-20	Q	SNY	49.76	49.93	48.73	48.89	-0.66	2,499,870	16,675	48.03	49.50
2025-11-19	Q	SNY	50.39	50.52	49.285	49.55	-1.11	3,766,799	19,116	49.50	50.12
2025-11-18	Q	SNY	50.69	50.94	50.48	50.66	-1.12	2,145,438	14,444	50.02	50.84
2025-11-17	Q	SNY	51.78	52.67	51.71	51.78	-0.36	2,313,275	17,052	51.28	51.92
2025-11-14	Q	SNY	52.11	52.425	52.00	52.14	-0.20	2,194,604	12,999	51.62	52.59
2025-11-13	Q	SNY	51.99	52.68	51.96	52.34	0.42	1,423,428	12,858	48.59	52.60
2025-11-12	Q	SNY	51.96	52.44	51.90	51.92	0.23	1,294,577	10,651	50.96	52.29
2025-11-11	Q	SNY	51.21	52.15	51.18	51.69	1.03	2,074,782	17,630	51.28	60.00
2025-11-10	Q	SNY	50.00	50.675	49.98	50.66	1.00	1,712,900	11,131	49.95	51.80
2025-11-07	Q	SNY	49.48	49.69	49.33	49.66	0.17	1,706,540	9,556	48.20	50.42