Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santen Pharmaceutical ADR (OP: SNPHY )

9.590 -0.277 (-2.81%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.815 6.862 6.660 6.825 28,223 +0.12(+1.71%)
Oct 28, 2022 6.752 6.752 6.610 6.710 5,967 -0.14(-2.04%)
Oct 27, 2022 6.706 6.850 6.697 6.850 6,871 -0.05(-0.72%)
Oct 26, 2022 6.817 6.969 6.810 6.900 6,906 +0.30(+4.55%)
Oct 25, 2022 6.623 6.630 6.500 6.600 13,187 +0.09(+1.38%)
Oct 24, 2022 6.320 6.670 6.320 6.510 27,649 -0.02(-0.31%)
Oct 21, 2022 6.520 6.600 6.300 6.530 28,026 +0.07(+1.08%)
Oct 20, 2022 6.660 6.660 6.420 6.460 86,100 -0.11(-1.67%)
Oct 19, 2022 6.760 6.760 6.520 6.570 14,818 -0.01(-0.15%)
Oct 18, 2022 6.660 6.660 6.530 6.580 26,977 -0.08(-1.20%)
Oct 17, 2022 6.750 6.790 6.510 6.660 24,041 +0.10(+1.52%)
Oct 14, 2022 6.610 6.800 6.560 6.560 48,734 -0.16(-2.38%)
Oct 13, 2022 6.570 6.760 6.570 6.720 48,232 -0.02(-0.34%)
Oct 12, 2022 6.610 6.760 6.610 6.743 12,399 +0.06(+0.94%)
Oct 11, 2022 6.755 6.790 6.670 6.680 29,607 -0.04(-0.60%)
Oct 10, 2022 6.720 6.720 6.670 6.720 32,637 -0.01(-0.15%)
Oct 07, 2022 6.750 6.760 6.700 6.730 28,777 -0.02(-0.30%)
Oct 06, 2022 6.825 6.904 6.712 6.750 17,663 -0.08(-1.10%)
Oct 05, 2022 6.750 6.885 6.750 6.825 16,592 -0.12(-1.80%)
Oct 04, 2022 6.770 6.950 6.770 6.950 12,869 +0.25(+3.73%)
Oct 03, 2022 6.714 6.780 6.619 6.700 41,109 -0.07(-1.03%)
Sep 30, 2022 6.800 6.850 6.710 6.770 24,121 +0.06(+0.89%)
Sep 29, 2022 6.670 6.790 6.670 6.710 76,332 -0.03(-0.45%)
Sep 28, 2022 6.800 6.800 6.640 6.740 21,924 +0.14(+2.12%)
Sep 27, 2022 6.698 6.750 6.600 6.600 61,945 -0.12(-1.79%)
Sep 26, 2022 6.730 6.810 6.710 6.720 129,632 +0.03(+0.45%)
Sep 23, 2022 6.700 6.790 6.650 6.690 19,654 -0.18(-2.62%)
Sep 22, 2022 6.850 6.870 6.790 6.870 81,112 +0.17(+2.54%)
Sep 21, 2022 6.745 6.793 6.690 6.700 40,706 +0.04(+0.60%)
Sep 20, 2022 6.690 6.800 6.620 6.660 43,883 -0.11(-1.62%)
Sep 19, 2022 6.740 6.820 6.630 6.770 65,853 +0.00(+0.00%)
Sep 16, 2022 6.770 6.830 6.710 6.770 57,736 +0.07(+1.04%)
Sep 15, 2022 6.770 6.860 6.700 6.700 42,683 -0.12(-1.83%)
Sep 14, 2022 6.840 6.900 6.770 6.825 8,013 +0.06(+0.81%)
Sep 13, 2022 6.770 6.900 6.770 6.770 27,631 -0.35(-4.92%)
Sep 12, 2022 7.290 7.290 7.030 7.120 51,831 +0.12(+1.64%)
Sep 09, 2022 6.950 7.190 6.950 7.005 20,222 +0.10(+1.45%)
Sep 08, 2022 7.060 7.060 6.860 6.905 86,131 +0.14(+1.99%)
Sep 07, 2022 6.770 6.910 6.770 6.770 28,101 -0.06(-0.88%)
Sep 06, 2022 7.090 7.090 6.810 6.830 100,297 -0.20(-2.84%)
Sep 02, 2022 7.050 7.100 6.960 7.030 26,906 +0.07(+0.96%)
Sep 01, 2022 7.000 7.040 6.950 6.963 32,783 -0.18(-2.48%)
Aug 31, 2022 7.140 7.270 7.140 7.140 37,595 -0.06(-0.83%)
Aug 30, 2022 7.211 7.270 7.120 7.200 11,234 +0.01(+0.14%)
Aug 29, 2022 7.340 7.340 7.100 7.190 35,200 +0.01(+0.14%)
Aug 26, 2022 7.410 7.460 7.180 7.180 16,340 -0.13(-1.78%)
Aug 25, 2022 7.260 7.370 7.260 7.310 26,763 -0.04(-0.54%)
Aug 24, 2022 7.430 7.550 7.300 7.350 10,342 +0.00(+0.00%)
Aug 23, 2022 7.428 7.600 7.350 7.350 24,082 +0.01(+0.14%)
Aug 22, 2022 7.350 7.560 7.340 7.340 47,529 -0.06(-0.81%)
Aug 19, 2022 7.500 7.640 7.400 7.400 15,795 -0.17(-2.25%)
Aug 18, 2022 7.680 7.730 7.560 7.570 28,645 -0.05(-0.66%)
Aug 17, 2022 7.695 7.770 7.620 7.620 11,580 +0.00(+0.00%)
Aug 16, 2022 7.785 7.785 7.610 7.620 75,698 -0.21(-2.64%)
Aug 15, 2022 7.810 7.850 7.760 7.827 49,462 +0.08(+0.99%)
Aug 12, 2022 7.685 7.840 7.540 7.750 14,653 -0.11(-1.40%)
Aug 11, 2022 8.030 8.040 7.730 7.860 20,066 +0.00(+0.00%)
Aug 10, 2022 8.020 8.020 7.770 7.860 11,663 +0.37(+4.94%)
Aug 09, 2022 7.420 7.560 7.420 7.490 15,751 -0.14(-1.83%)
Aug 08, 2022 7.710 7.715 7.630 7.630 16,472 -0.11(-1.44%)
Aug 05, 2022 7.810 7.810 7.665 7.742 10,694 -0.40(-4.90%)
Aug 04, 2022 7.822 8.140 7.670 8.140 10,018 +0.33(+4.23%)
Aug 03, 2022 7.760 7.900 7.760 7.810 22,693 +0.00(+0.00%)
Aug 02, 2022 7.845 7.910 7.780 7.810 11,418 -0.34(-4.17%)
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.