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 (%)
May 24, 2024 9.822 9.822 9.590 9.590 1,535 -0.28(-2.81%)
May 22, 2024 9.867 160 -0.40(-3.90%)
May 16, 2024 10.27 12 +0.08(+0.81%)
May 15, 2024 10.19 10.19 10.19 10.19 454 -0.06(-0.59%)
May 14, 2024 10.24 10.24 10.24 10.24 150 -0.53(-4.87%)
May 10, 2024 10.77 133 +0.46(+4.41%)
May 09, 2024 10.17 10.31 10.17 10.31 1,344 +0.40(+4.03%)
May 08, 2024 9.915 9.915 9.915 9.915 389 +0.12(+1.25%)
May 07, 2024 9.793 9.793 9.793 9.793 189 -0.13(-1.28%)
May 06, 2024 9.935 9.940 9.920 9.920 2,548 -0.07(-0.70%)
May 03, 2024 9.990 9.990 9.980 9.990 646 +0.04(+0.38%)
May 02, 2024 9.780 9.953 9.780 9.953 731 +0.01(+0.13%)
Apr 30, 2024 9.940 169 +0.26(+2.69%)
Apr 29, 2024 9.675 9.680 9.675 9.680 1,154 +0.29(+3.09%)
Apr 26, 2024 9.390 9.390 9.390 9.390 307 -0.17(-1.78%)
Apr 25, 2024 9.565 9.696 9.560 9.560 1,163 -0.12(-1.24%)
Apr 24, 2024 9.714 9.714 9.680 9.680 527 +0.04(+0.36%)
Apr 23, 2024 9.645 9.650 9.645 9.645 735 +0.13(+1.42%)
Apr 22, 2024 9.584 9.584 9.500 9.510 5,338 +0.10(+1.06%)
Apr 19, 2024 9.410 9.410 9.410 9.410 346 +0.18(+1.95%)
Apr 18, 2024 9.320 9.320 9.120 9.230 2,243 -0.20(-2.16%)
Apr 17, 2024 9.340 9.434 9.340 9.434 939 +0.28(+3.10%)
Apr 16, 2024 9.270 9.270 9.060 9.150 40,655 +0.03(+0.33%)
Apr 15, 2024 9.281 9.281 9.120 9.120 855 -0.29(-3.08%)
Apr 11, 2024 9.410 398 -0.03(-0.32%)
Apr 10, 2024 9.440 9.440 9.440 9.440 31,032 +0.00(+0.00%)
Apr 09, 2024 9.525 9.525 9.330 9.440 11,194 +0.13(+1.40%)
Apr 08, 2024 9.485 9.485 9.280 9.309 11,063 -0.48(-4.91%)
Apr 05, 2024 9.790 9.790 9.790 9.790 369 +0.26(+2.78%)
Apr 04, 2024 9.630 9.630 9.525 9.525 886 +0.09(+0.90%)
Apr 03, 2024 9.210 9.660 9.210 9.440 18,209 +0.23(+2.50%)
Apr 02, 2024 8.950 9.210 8.950 9.210 652 -0.15(-1.66%)
Apr 01, 2024 9.620 9.620 9.090 9.365 4,864 -0.38(-3.95%)
Mar 28, 2024 9.750 9.750 9.750 9.750 288 +0.00(+0.00%)
Mar 26, 2024 9.750 53 +0.07(+0.72%)
Mar 25, 2024 9.855 9.855 9.680 9.680 3,778 +0.07(+0.73%)
Mar 20, 2024 9.610 211 -0.06(-0.62%)
Mar 19, 2024 9.670 9.670 9.490 9.670 1,377 -0.01(-0.10%)
Mar 18, 2024 9.675 9.680 9.675 9.680 482 -0.14(-1.47%)
Mar 15, 2024 9.450 9.824 9.400 9.824 2,653 +0.13(+1.32%)
Mar 13, 2024 9.696 224 -0.04(-0.43%)
Mar 12, 2024 9.738 9.738 9.738 9.738 171 -0.10(-0.99%)
Mar 11, 2024 9.857 9.857 9.835 9.835 860 -0.14(-1.40%)
Mar 06, 2024 9.975 145 +0.29(+2.97%)
Mar 05, 2024 9.795 9.795 9.594 9.688 832 -0.14(-1.45%)
Mar 04, 2024 10.19 10.20 9.830 9.830 4,664 -0.32(-3.17%)
Mar 01, 2024 10.15 10.15 10.15 10.15 1,471 +0.32(+3.28%)
Feb 29, 2024 9.830 9.830 9.800 9.830 2,106 -0.62(-5.93%)
Feb 28, 2024 10.51 10.60 10.40 10.45 143,495 -0.02(-0.21%)
Feb 27, 2024 10.30 10.49 10.18 10.47 9,056 -0.01(-0.08%)
Feb 26, 2024 10.23 10.68 10.23 10.48 35,541 +0.21(+2.09%)
Feb 23, 2024 9.999 10.27 9.999 10.27 626 +0.40(+4.00%)
Feb 22, 2024 10.25 10.25 9.870 9.870 1,952 -0.38(-3.69%)
Feb 21, 2024 9.920 10.25 9.920 10.25 1,360 +0.41(+4.15%)
Feb 20, 2024 10.17 10.17 9.830 9.840 2,259 -0.96(-8.93%)
Feb 16, 2024 10.53 10.80 10.53 10.80 1,053 +0.79(+7.94%)
Feb 15, 2024 10.29 10.29 10.01 10.01 1,983 -0.06(-0.60%)
Feb 14, 2024 10.04 10.07 10.04 10.07 1,068 -0.23(-2.23%)
Feb 13, 2024 10.21 10.30 10.15 10.30 796 +0.07(+0.72%)
Feb 12, 2024 10.23 10.23 10.23 10.23 241 +0.11(+1.05%)
Feb 09, 2024 10.12 10.12 10.12 10.12 414 +0.40(+4.12%)
Feb 08, 2024 9.680 9.830 9.660 9.720 9,661 +0.23(+2.42%)
Feb 07, 2024 9.290 9.685 9.290 9.490 2,393 -0.18(-1.86%)
Feb 05, 2024 9.670 350 -0.32(-3.20%)
Feb 02, 2024 9.885 9.990 9.885 9.990 1,816 -0.01(-0.10%)
Feb 01, 2024 10.05 10.05 9.974 10.00 2,231 +0.06(+0.60%)
Jan 31, 2024 9.940 9.940 9.940 9.940 271 -0.16(-1.54%)
Jan 30, 2024 10.10 10.10 10.10 10.10 421 +0.27(+2.70%)
Jan 29, 2024 9.830 9.830 9.830 9.830 337 -0.07(-0.69%)
Jan 25, 2024 9.898 181 -0.23(-2.24%)
Jan 23, 2024 10.12 53 +0.18(+1.81%)
Jan 22, 2024 9.945 9.945 9.830 9.945 994 +0.11(+1.12%)
Jan 19, 2024 9.786 9.835 9.786 9.835 456 -0.15(-1.55%)
Jan 18, 2024 9.990 9.990 9.990 9.990 589 -0.02(-0.20%)
Jan 17, 2024 9.970 10.06 9.970 10.01 1,085 -0.16(-1.62%)
Jan 16, 2024 10.14 10.18 10.12 10.17 1,703 +0.03(+0.34%)
Jan 12, 2024 10.14 10.14 10.14 10.14 534 +0.16(+1.60%)
Jan 11, 2024 9.980 9.980 9.980 9.980 647 -0.12(-1.19%)
Jan 10, 2024 10.10 10.10 10.10 10.10 666 +0.06(+0.60%)
Jan 09, 2024 9.930 10.04 9.930 10.04 1,928 +0.09(+0.95%)
Jan 04, 2024 9.946 55 +0.24(+2.43%)
Jan 03, 2024 9.727 9.727 9.710 9.710 653 -0.12(-1.22%)
Jan 02, 2024 9.805 9.830 9.540 9.830 3,394 -0.02(-0.20%)
Dec 29, 2023 9.610 9.850 9.610 9.850 412 -0.22(-2.18%)
Dec 28, 2023 9.762 10.07 9.762 10.07 1,034 +0.27(+2.76%)
Dec 27, 2023 9.710 9.800 9.710 9.800 1,667 +0.11(+1.14%)
Dec 26, 2023 9.690 9.690 9.690 9.690 186 -0.09(-0.94%)
Dec 22, 2023 9.840 10.20 9.782 9.782 1,311 +0.35(+3.73%)
Dec 21, 2023 9.670 9.920 9.430 9.430 8,612 -0.18(-1.89%)
Dec 20, 2023 9.630 9.630 9.556 9.612 1,675 +0.26(+2.73%)
Dec 18, 2023 9.357 336 +0.06(+0.61%)
Dec 15, 2023 9.300 9.300 9.300 9.300 266 -0.47(-4.84%)
Dec 14, 2023 9.800 9.800 9.735 9.773 1,518 -0.05(-0.54%)
Dec 13, 2023 9.672 9.825 9.576 9.825 1,597 +0.36(+3.75%)
Dec 11, 2023 9.470 323 -0.12(-1.25%)
Dec 08, 2023 9.610 9.610 9.445 9.590 31,940 -0.04(-0.47%)
Dec 07, 2023 9.598 9.635 9.446 9.635 3,148 +0.15(+1.58%)
Dec 06, 2023 9.495 9.495 9.443 9.485 4,611 +0.14(+1.55%)
Dec 05, 2023 9.385 9.385 9.340 9.340 1,158 -0.06(-0.69%)
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.