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 (%)
Apr 27, 2023 8.200 260 +0.18(+2.24%)
Apr 26, 2023 8.068 8.080 8.020 8.020 764 -0.01(-0.12%)
Apr 25, 2023 8.000 8.080 7.970 8.030 15,406 +0.02(+0.25%)
Apr 24, 2023 8.010 8.035 8.010 8.010 1,226 +0.06(+0.75%)
Apr 21, 2023 7.950 7.950 7.950 7.950 600 +0.07(+0.89%)
Apr 20, 2023 7.760 7.880 7.760 7.880 995 +0.04(+0.45%)
Apr 19, 2023 7.710 7.845 7.710 7.845 1,177 -0.16(-1.94%)
Apr 18, 2023 7.957 8.000 7.920 8.000 1,611 -0.08(-0.99%)
Apr 17, 2023 8.160 8.160 8.005 8.080 1,840 -0.16(-1.94%)
Apr 14, 2023 8.265 8.265 8.200 8.240 993 -0.11(-1.32%)
Apr 13, 2023 8.220 8.350 8.220 8.350 1,058 +0.15(+1.83%)
Apr 12, 2023 8.230 8.230 8.200 8.200 3,156 -0.06(-0.73%)
Apr 11, 2023 8.170 8.280 8.170 8.260 1,665 -0.03(-0.36%)
Apr 10, 2023 8.230 8.290 8.195 8.290 1,496 -0.12(-1.43%)
Apr 06, 2023 8.390 8.440 8.390 8.410 2,952 +0.01(+0.12%)
Apr 05, 2023 8.370 8.400 8.290 8.400 2,067 -0.07(-0.83%)
Apr 04, 2023 8.470 8.470 8.470 8.470 439 +0.00(+0.00%)
Apr 03, 2023 8.418 8.470 8.395 8.470 4,594 +0.01(+0.12%)
Mar 31, 2023 8.330 8.490 8.330 8.460 10,909 +0.06(+0.71%)
Mar 30, 2023 8.390 8.400 8.320 8.400 1,415 -0.14(-1.64%)
Mar 29, 2023 8.540 8.540 8.540 8.540 592 -0.03(-0.35%)
Mar 28, 2023 8.460 8.570 8.460 8.570 801 -0.06(-0.70%)
Mar 27, 2023 8.590 8.680 8.590 8.630 1,826 +0.25(+2.98%)
Mar 24, 2023 8.430 8.430 8.380 8.380 643 +0.12(+1.39%)
Mar 23, 2023 8.265 8.265 8.265 8.265 336 +0.04(+0.55%)
Mar 22, 2023 8.050 8.490 8.050 8.220 3,629 +0.05(+0.61%)
Mar 21, 2023 8.180 8.236 8.160 8.170 1,781 -0.07(-0.91%)
Mar 20, 2023 8.320 8.320 8.245 8.245 2,430 +0.00(+0.06%)
Mar 17, 2023 8.220 8.300 8.220 8.240 1,690 +0.25(+3.13%)
Mar 16, 2023 7.930 8.040 7.835 7.990 32,053 +0.37(+4.86%)
Mar 15, 2023 7.625 7.730 7.610 7.620 8,078 +0.01(+0.13%)
Mar 14, 2023 7.675 7.730 7.610 7.610 3,190 -0.06(-0.78%)
Mar 13, 2023 7.820 7.820 7.610 7.670 3,680 -0.06(-0.78%)
Mar 10, 2023 7.745 7.780 7.685 7.730 2,691 +0.07(+0.91%)
Mar 09, 2023 7.728 7.750 7.660 7.660 9,051 -0.01(-0.13%)
Mar 08, 2023 7.730 7.730 7.660 7.670 7,151 +0.08(+1.05%)
Mar 07, 2023 7.560 7.625 7.540 7.590 1,865 -0.05(-0.65%)
Mar 06, 2023 7.670 7.688 7.600 7.640 3,947 +0.02(+0.26%)
Mar 03, 2023 7.660 7.660 7.555 7.620 9,007 +0.28(+3.81%)
Mar 02, 2023 7.360 7.375 7.300 7.340 3,843 -0.08(-1.08%)
Mar 01, 2023 7.424 7.450 7.380 7.420 1,679 -0.16(-2.11%)
Feb 28, 2023 7.570 7.595 7.515 7.580 2,405 -0.06(-0.79%)
Feb 27, 2023 7.685 7.685 7.640 7.640 1,003 +0.07(+0.92%)
Feb 24, 2023 7.625 7.625 7.570 7.570 1,700 +0.02(+0.26%)
Feb 23, 2023 7.550 7.640 7.540 7.550 8,401 -0.03(-0.40%)
Feb 22, 2023 7.595 7.595 7.550 7.580 2,866 -0.05(-0.66%)
Feb 21, 2023 7.675 7.700 7.525 7.630 12,456 +0.29(+3.95%)
Feb 17, 2023 7.362 7.370 7.330 7.340 12,251 +0.02(+0.29%)
Feb 16, 2023 7.270 7.345 7.270 7.319 1,124 -0.07(-0.96%)
Feb 15, 2023 7.425 7.425 7.390 7.390 2,504 -0.21(-2.70%)
Feb 14, 2023 7.600 7.635 7.595 7.595 2,951 +0.04(+0.60%)
Feb 13, 2023 7.575 7.600 7.520 7.550 28,201 -0.04(-0.53%)
Feb 10, 2023 7.590 7.590 7.590 7.590 251 +0.05(+0.66%)
Feb 09, 2023 7.595 7.595 7.540 7.540 4,414 -0.10(-1.36%)
Feb 08, 2023 7.720 7.720 7.644 7.644 2,512 +0.50(+7.06%)
Feb 07, 2023 7.380 7.480 7.130 7.140 7,001 -0.29(-3.97%)
Feb 06, 2023 7.445 7.445 7.390 7.435 2,113 +0.06(+0.88%)
Feb 03, 2023 7.520 7.535 7.370 7.370 23,074 -0.35(-4.53%)
Feb 02, 2023 7.810 7.810 7.720 7.720 3,144 +0.05(+0.65%)
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.