Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	SNY	48.80	49.83	48.65	49.36	2.75	6,469,380	20,569	48.50	49.89
2024-04-24	Q	SNY	47.56	47.57	46.31	46.61	-1.08	1,662,201	12,960	41.38	46.50
2024-04-23	Q	SNY	47.07	48.38	47.00	47.69	0.54	1,664,859	11,397	47.00	53.18
2024-04-22	Q	SNY	46.14	47.16	46.12	47.15	0.85	2,086,303	9,350	47.16	47.25
2024-04-19	Q	SNY	45.89	46.73	45.79	46.30	0.91	3,272,047	15,087	45.79	51.01
2024-04-18	Q	SNY	45.47	45.71	45.22	45.39	-0.72	4,359,545	19,919	45.44	47.50
2024-04-17	Q	SNY	46.33	46.42	45.8797	46.11	0.31	3,714,876	15,417	42.17	46.73
2024-04-16	Q	SNY	46.03	46.27	45.80	45.80	-0.44	1,356,635	10,065	45.78	51.01
2024-04-15	Q	SNY	46.78	46.90	46.01	46.225	0.295	1,997,215	12,695	42.35	46.98
2024-04-12	Q	SNY	45.98	46.16	45.8325	45.93	-0.67	1,693,869	8,357	45.78	46.02
2024-04-11	Q	SNY	47.40	47.45	46.2911	46.60	-0.53	1,217,944	9,167	46.00	52.58
2024-04-10	Q	SNY	47.38	47.45	46.96	47.13	-0.40	2,947,031	10,430	47.40	49.00
2024-04-09	Q	SNY	47.14	47.59	47.07	47.53	0.38	3,324,857	8,823	47.55	48.37
2024-04-08	Q	SNY	47.33	47.39	47.10	47.15	-0.10	1,510,783	6,731	47.00	47.67
2024-04-05	Q	SNY	46.94	47.375	46.89	47.25	-0.55	1,289,740	9,549	42.87	47.64
2024-04-04	Q	SNY	48.67	48.67	47.795	47.80	-0.16	1,757,527	11,629	47.79	54.27
2024-04-03	Q	SNY	48.00	48.25	47.78	47.96	0.26	1,362,581	9,577	43.67	48.40
2024-04-02	Q	SNY	48.21	48.22	47.68	47.70	-0.59	1,305,779	8,396	47.50	51.80
2024-04-01	Q	SNY	49.07	49.07	48.01	48.29	-0.31	1,297,716	10,653	48.50	49.26
2024-03-29	Q	SNY	49.25	49.445	48.30	48.60	-0.94	0	0	48.50	49.50
2024-03-28	Q	SNY	49.25	49.445	48.30	48.60	-0.94	2,415,333	13,845	48.50	49.50
2024-03-27	Q	SNY	49.67	49.85	49.53	49.54	-0.21	2,529,821	10,303	49.24	49.59
2024-03-26	Q	SNY	49.19	49.83	49.16	49.75	0.31	3,615,192	14,818	49.24	49.95
2024-03-25	Q	SNY	48.23	50.50	48.20	49.44	1.37	3,649,422	18,436	48.88	53.73
2024-03-22	Q	SNY	48.16	48.27	47.84	48.07	0.34	2,333,136	11,578	48.14	52.93
2024-03-21	Q	SNY	47.40	47.82	47.38	47.73	-0.50	1,581,035	11,333	47.75	48.00
2024-03-20	Q	SNY	47.33	48.30	47.24	48.23	0.75	990,490	8,891	46.50	48.35
2024-03-19	Q	SNY	47.32	47.54	47.2317	47.48	-0.35	633,700	6,849	47.15	48.13
2024-03-18	Q	SNY	48.04	48.12	47.74	47.83	-0.46	961,216	7,277	47.88	52.75
2024-03-15	Q	SNY	48.35	48.51	48.045	48.29	0.20	1,267,096	7,098	43.58	48.88
2024-03-14	Q	SNY	48.47	48.47	47.83	48.09	-0.15	1,050,386	6,778	47.78	48.55
2024-03-13	Q	SNY	48.30	48.525	48.17	48.24	-0.22	804,264	6,408	48.00	48.58
2024-03-12	Q	SNY	48.40	48.461	48.20	48.46	0.11	741,690	7,694	48.00	48.58
2024-03-11	Q	SNY	48.40	48.50	48.1075	48.35	0.10	794,578	6,421	48.06	48.91
2024-03-08	Q	SNY	47.99	48.25	47.98	48.25	0.19	828,246	6,891	47.83	49.80
2024-03-07	Q	SNY	48.05	48.26	47.87	48.06	0.38	670,507	5,567	47.93	50.28
2024-03-06	Q	SNY	47.33	47.76	47.30	47.68	0.18	1,862,120	6,320	47.51	52.86
2024-03-05	Q	SNY	47.56	47.73	47.35	47.50	0.35	1,976,725	7,597	46.84	52.86
2024-03-04	Q	SNY	46.97	47.38	46.84	47.15	-0.14	1,977,440	8,016	46.75	47.34
2024-03-01	Q	SNY	47.44	47.50	47.08	47.29	-0.56	2,931,319	10,525	47.27	47.85
2024-02-29	Q	SNY	48.04	48.095	47.27	47.85	-0.15	1,645,970	8,601	47.25	50.28
2024-02-28	Q	SNY	48.07	48.94	47.86	48.00	-0.21	1,347,299	8,539	46.50	49.25
2024-02-27	Q	SNY	48.25	48.35	48.085	48.21	0.01	948,605	7,347	44.04	48.69
2024-02-26	Q	SNY	48.86	48.89	48.18	48.20	-0.57	1,207,070	8,665	42.53	48.81
2024-02-23	Q	SNY	48.35	48.82	48.22	48.77	0.97	1,144,493	8,148	47.50	48.50
2024-02-22	Q	SNY	47.89	48.23	47.72	47.80	-0.12	2,068,392	9,803	46.95	48.35
2024-02-21	Q	SNY	47.03	48.43	47.00	47.92	1.07	2,003,595	11,863	43.90	48.46
2024-02-20	Q	SNY	47.40	47.68	46.84	46.85	0.67	2,320,656	11,933	46.75	49.20
2024-02-19	Q	SNY	46.23	46.70	46.075	46.18	-0.21	0	0	45.00	46.80
2024-02-16	Q	SNY	46.23	46.70	46.075	46.18	-0.21	2,337,554	11,956	45.00	46.80
2024-02-15	Q	SNY	46.27	46.64	46.2451	46.39	0.59	1,931,417	10,015	46.39	47.00
2024-02-14	Q	SNY	45.66	46.0099	45.56	45.80	0.05	2,606,537	11,302	42.77	45.91
2024-02-13	Q	SNY	46.22	46.34	45.55	45.75	-0.59	2,405,217	14,524	45.52	46.16
2024-02-12	Q	SNY	46.27	46.54	46.18	46.34	-0.16	1,872,278	12,090	46.25	46.69
2024-02-09	Q	SNY	46.56	46.81	46.39	46.50	-0.06	2,694,224	12,576	46.28	46.40
2024-02-08	Q	SNY	46.11	46.59	46.00	46.56	-0.36	3,265,514	13,893	46.10	49.20
2024-02-07	Q	SNY	47.20	47.23	46.87	46.92	-0.14	1,518,020	11,302	46.71	54.24
2024-02-06	Q	SNY	46.55	47.14	46.46	47.06	0.11	3,757,033	14,317	46.46	52.64
2024-02-05	Q	SNY	47.12	47.20	46.65	46.95	-0.28	2,169,715	12,247	46.70	47.23
2024-02-02	Q	SNY	48.00	48.04	47.20	47.23	-1.18	2,296,736	13,363	47.10	52.10
2024-02-01	Q	SNY	48.52	49.04	48.23	48.41	-1.49	3,197,174	18,036	47.58	49.20
2024-01-31	Q	SNY	51.05	51.26	49.85	49.90	-0.35	2,248,824	14,507	50.15	51.25
2024-01-30	Q	SNY	50.33	50.39	50.0001	50.25	-0.03	1,060,860	10,931	50.13	55.29
2024-01-29	Q	SNY	50.19	50.47	49.97	50.28	0.14	1,111,421	9,371	49.86	55.71
2024-01-26	Q	SNY	50.16	50.27	49.81	50.14	0.26	1,036,241	10,084	49.80	55.09