Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.96 14.96 14.88 14.91 7,000 +0.03(+0.20%)
Mar 28, 2019 14.81 14.98 14.81 14.88 11,899 -0.21(-1.39%)
Mar 27, 2019 15.52 15.52 14.93 15.10 7,911 +0.06(+0.40%)
Mar 26, 2019 15.12 15.28 15.02 15.04 24,855 +0.51(+3.51%)
Mar 25, 2019 14.41 14.67 14.41 14.53 8,094 +0.03(+0.17%)
Mar 22, 2019 14.43 14.56 14.43 14.50 4,100 -0.26(-1.73%)
Mar 21, 2019 14.71 14.79 14.55 14.76 5,851 +0.03(+0.20%)
Mar 20, 2019 14.46 14.78 14.46 14.72 12,720 -0.14(-0.98%)
Mar 19, 2019 14.78 15.04 14.78 14.87 9,091 -0.21(-1.39%)
Mar 18, 2019 15.08 15.08 15.01 15.08 3,357 +0.06(+0.40%)
Mar 15, 2019 15.18 15.18 14.82 15.02 3,700 +0.18(+1.21%)
Mar 14, 2019 14.86 14.90 14.79 14.84 14,047 -0.34(-2.24%)
Mar 13, 2019 15.06 15.18 15.06 15.18 4,804 -0.04(-0.23%)
Mar 12, 2019 15.29 15.29 15.13 15.21 35,137 +0.22(+1.50%)
Mar 11, 2019 14.91 15.03 14.81 14.99 12,003 -0.12(-0.76%)
Mar 08, 2019 15.04 15.12 15.04 15.11 7,100 -0.26(-1.72%)
Mar 07, 2019 15.29 15.51 15.29 15.37 6,324 -0.19(-1.19%)
Mar 06, 2019 15.39 15.73 15.39 15.55 10,243 -0.19(-1.21%)
Mar 05, 2019 15.65 15.85 15.60 15.74 40,214 +0.11(+0.74%)
Mar 04, 2019 15.98 15.98 15.59 15.63 6,059 -0.24(-1.51%)
Mar 01, 2019 15.72 15.92 15.72 15.87 6,000 +0.26(+1.70%)
Feb 28, 2019 15.78 15.78 15.48 15.61 8,967 +0.07(+0.45%)
Feb 27, 2019 15.44 15.59 15.44 15.54 25,919 +0.18(+1.17%)
Feb 26, 2019 15.38 15.41 15.33 15.36 27,732 +0.19(+1.25%)
Feb 25, 2019 15.21 15.29 15.14 15.16 16,831 +0.30(+2.02%)
Feb 22, 2019 14.99 14.99 14.74 14.87 6,200 +0.06(+0.44%)
Feb 21, 2019 14.94 14.98 14.80 14.80 30,472 -0.13(-0.87%)
Feb 20, 2019 14.61 14.93 14.50 14.93 50,405 +0.85(+6.04%)
Feb 19, 2019 13.94 14.14 13.94 14.08 9,306 +0.09(+0.61%)
Feb 15, 2019 13.73 14.00 13.73 13.99 12,900 +0.31(+2.27%)
Feb 14, 2019 13.77 13.77 13.49 13.69 9,443 +0.13(+0.96%)
Feb 13, 2019 13.60 13.62 13.45 13.55 17,033 -0.21(-1.49%)
Feb 12, 2019 13.62 13.92 13.62 13.76 105,037 +0.50(+3.77%)
Feb 11, 2019 13.28 13.42 13.13 13.26 11,105 -0.02(-0.15%)
Feb 08, 2019 13.09 13.32 13.09 13.28 17,600 -0.07(-0.52%)
Feb 07, 2019 13.61 13.61 13.29 13.35 16,528 -0.54(-3.92%)
Feb 06, 2019 13.87 14.07 13.72 13.89 18,438 -0.14(-1.03%)
Feb 05, 2019 13.96 14.07 13.91 14.04 20,975 +0.08(+0.57%)
Feb 04, 2019 13.96 14.00 13.84 13.96 7,388 +0.00(+0.00%)
Feb 01, 2019 13.96 14.10 13.90 13.96 17,400 +0.18(+1.31%)
Jan 31, 2019 13.45 13.88 13.45 13.78 36,394 -0.24(-1.68%)
Jan 30, 2019 13.68 14.10 13.68 14.02 11,877 +0.28(+2.00%)
Jan 29, 2019 13.44 13.87 13.44 13.74 32,227 +0.27(+2.00%)
Jan 28, 2019 13.75 13.75 13.47 13.47 28,697 -0.29(-2.11%)
Jan 25, 2019 13.89 13.89 13.65 13.76 13,000 +0.04(+0.29%)
Jan 24, 2019 13.67 13.81 13.62 13.72 21,778 -0.02(-0.18%)
Jan 23, 2019 13.82 13.88 12.76 13.74 42,359 -0.08(-0.58%)
Jan 22, 2019 14.15 14.15 13.77 13.82 22,552 -0.16(-1.14%)
Jan 18, 2019 13.70 14.01 13.70 13.98 19,800 +0.14(+1.05%)
Jan 17, 2019 13.68 13.96 13.68 13.84 68,330 -0.04(-0.32%)
Jan 16, 2019 13.85 13.95 13.81 13.88 26,588 +0.39(+2.93%)
Jan 15, 2019 13.48 13.56 13.44 13.49 34,328 -0.40(-2.91%)
Jan 14, 2019 13.82 13.97 13.82 13.89 85,585 -0.15(-1.07%)
Jan 11, 2019 14.20 14.20 13.98 14.04 44,200 -0.63(-4.33%)
Jan 10, 2019 14.70 14.79 14.53 14.68 8,195 -0.38(-2.52%)
Jan 09, 2019 15.03 15.22 15.03 15.06 12,954 +0.16(+1.07%)
Jan 08, 2019 14.24 14.99 14.24 14.90 25,615 -0.07(-0.50%)
Jan 07, 2019 14.65 15.04 14.65 14.97 10,821 +0.06(+0.44%)
Jan 04, 2019 14.32 14.97 14.32 14.91 8,900 +0.56(+3.94%)
Jan 03, 2019 14.37 14.58 14.28 14.35 28,849 +0.04(+0.31%)
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.