Skip to main content

Santen Pharmaceutical ADR (OP: SNPHY )

12.02 +0.18 (+1.52%)
Streaming Delayed Price Updated: 2:49 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.40 12.40 11.50 12.02 988 +0.18(+1.52%)
Oct 31, 2024 11.84 11.84 11.84 11.84 1,281 +0.25(+2.16%)
Oct 30, 2024 11.50 11.78 11.43 11.59 2,599 -0.54(-4.43%)
Oct 29, 2024 12.50 12.50 11.76 12.13 993 +0.36(+3.04%)
Oct 28, 2024 11.38 11.77 11.38 11.77 920 +0.22(+1.90%)
Oct 25, 2024 11.51 11.55 11.18 11.55 1,949 +0.40(+3.59%)
Oct 24, 2024 11.36 11.60 11.01 11.15 3,671 -0.43(-3.71%)
Oct 23, 2024 11.88 11.88 10.88 11.58 2,399 +0.31(+2.75%)
Oct 22, 2024 11.97 11.97 11.27 11.27 1,810 -0.35(-3.01%)
Oct 21, 2024 12.08 12.08 11.62 11.62 827 -0.98(-7.78%)
Oct 18, 2024 12.90 12.95 11.54 12.60 1,222 +0.25(+2.02%)
Oct 16, 2024 12.35 190 +0.29(+2.40%)
Oct 15, 2024 12.06 12.06 12.06 12.06 437 -0.57(-4.55%)
Oct 14, 2024 12.40 12.63 11.90 12.63 1,215 +0.88(+7.44%)
Oct 10, 2024 11.76 202 -0.21(-1.75%)
Oct 09, 2024 13.00 13.00 11.73 11.97 3,589 +0.14(+1.20%)
Oct 08, 2024 12.00 12.00 11.83 11.83 1,799 +0.03(+0.23%)
Oct 07, 2024 11.56 12.28 11.56 11.80 623 -0.60(-4.84%)
Oct 04, 2024 12.10 12.40 12.10 12.40 1,618 +0.36(+2.95%)
Oct 03, 2024 12.04 12.04 11.65 12.04 574 +0.37(+3.17%)
Oct 02, 2024 11.66 11.68 11.62 11.68 2,242 -0.48(-3.93%)
Oct 01, 2024 12.14 12.21 12.06 12.15 2,199 -0.50(-3.97%)
Sep 26, 2024 12.65 101 +0.03(+0.22%)
Sep 25, 2024 12.63 12.63 12.63 12.63 269 +0.12(+0.98%)
Sep 24, 2024 11.45 12.51 11.45 12.51 3,223 -0.48(-3.73%)
Sep 23, 2024 12.19 12.99 12.19 12.99 1,070 +0.26(+2.01%)
Sep 20, 2024 12.11 12.73 12.11 12.73 987 +0.06(+0.45%)
Sep 19, 2024 12.68 12.68 12.68 12.68 166 +0.25(+1.99%)
Sep 18, 2024 12.40 12.47 12.34 12.43 33,552 +0.07(+0.53%)
Sep 17, 2024 12.60 12.60 11.98 12.36 1,502 -0.13(-1.01%)
Sep 16, 2024 13.00 13.00 12.39 12.49 3,069 -0.32(-2.54%)
Sep 13, 2024 12.78 12.81 12.78 12.81 1,188 +1.21(+10.38%)
Sep 12, 2024 12.64 12.64 11.61 11.61 1,187 -0.55(-4.52%)
Sep 11, 2024 12.38 12.45 12.16 12.16 1,253 -0.25(-2.05%)
Sep 10, 2024 12.41 12.41 12.41 12.41 711 -0.22(-1.70%)
Sep 09, 2024 12.66 12.72 12.63 12.63 1,606 -0.10(-0.82%)
Sep 06, 2024 12.64 12.73 12.64 12.73 802 +0.06(+0.45%)
Sep 05, 2024 12.73 12.73 12.63 12.68 3,102 +0.10(+0.78%)
Sep 04, 2024 12.24 12.98 12.24 12.58 6,035 +0.26(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.