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 31, 2022 7.988 8.070 7.970 8.025 237,323 -0.07(-0.93%)
May 27, 2022 7.980 8.150 7.980 8.100 44,357 +0.10(+1.25%)
May 26, 2022 7.970 8.040 7.950 8.000 66,758 -0.01(-0.12%)
May 25, 2022 7.890 8.030 7.890 8.010 76,202 -0.01(-0.12%)
May 24, 2022 8.055 8.055 7.950 8.020 119,990 -0.05(-0.62%)
May 23, 2022 8.030 8.110 7.950 8.070 117,086 +0.20(+2.48%)
May 20, 2022 7.790 7.930 7.790 7.875 34,146 +0.03(+0.32%)
May 19, 2022 7.850 7.890 7.830 7.850 64,292 -0.05(-0.63%)
May 18, 2022 7.900 7.900 7.770 7.900 82,761 +0.04(+0.51%)
May 17, 2022 7.820 7.900 7.740 7.860 239,609 +0.17(+2.21%)
May 16, 2022 7.730 7.770 7.680 7.690 76,996 -0.27(-3.39%)
May 13, 2022 7.965 8.060 7.900 7.960 65,573 -0.02(-0.25%)
May 12, 2022 7.650 8.130 7.650 7.980 150,939 -0.13(-1.60%)
May 11, 2022 8.160 8.290 8.110 8.110 265,721 -0.68(-7.74%)
May 10, 2022 8.465 8.850 8.310 8.790 396,167 +0.67(+8.25%)
May 09, 2022 8.250 8.396 8.120 8.120 154,319 -0.15(-1.81%)
May 06, 2022 8.280 8.380 8.230 8.270 147,430 +0.04(+0.49%)
May 05, 2022 8.360 8.360 8.200 8.230 124,083 -0.19(-2.26%)
May 04, 2022 8.280 8.420 8.240 8.420 128,643 +0.15(+1.81%)
May 03, 2022 8.280 8.320 8.250 8.270 187,724 +0.15(+1.85%)
May 02, 2022 8.180 8.250 8.110 8.120 81,783 +0.03(+0.37%)
Apr 29, 2022 8.130 8.230 8.090 8.090 58,709 -0.03(-0.31%)
Apr 28, 2022 8.090 8.210 8.050 8.115 136,574 -0.03(-0.31%)
Apr 27, 2022 8.058 8.160 7.980 8.140 123,267 +0.15(+1.88%)
Apr 26, 2022 8.030 8.030 7.970 7.990 157,912 -0.03(-0.37%)
Apr 25, 2022 8.075 8.100 8.020 8.020 82,220 +0.00(+0.00%)
Apr 22, 2022 8.150 8.170 8.020 8.020 33,303 -0.05(-0.62%)
Apr 21, 2022 8.070 8.280 8.020 8.070 43,744 +0.16(+2.02%)
Apr 20, 2022 7.840 8.000 7.840 7.910 85,489 +0.06(+0.76%)
Apr 19, 2022 7.730 7.855 7.730 7.850 170,949 -0.11(-1.38%)
Apr 18, 2022 8.056 8.056 7.960 7.960 45,122 -0.74(-8.51%)
Apr 14, 2022 8.600 8.700 8.600 8.700 111,925 -0.04(-0.46%)
Apr 13, 2022 8.665 8.740 8.660 8.740 79,184 +0.11(+1.27%)
Apr 12, 2022 9.000 9.000 8.610 8.630 143,936 -0.64(-6.90%)
Apr 11, 2022 9.490 9.490 9.270 9.270 46,608 -0.48(-4.92%)
Apr 08, 2022 9.750 9.770 9.720 9.750 62,257 +0.00(+0.00%)
Apr 07, 2022 9.730 9.810 9.700 9.750 148,917 +0.12(+1.25%)
Apr 06, 2022 9.590 9.690 9.590 9.630 88,054 -0.19(-1.93%)
Apr 05, 2022 9.890 9.920 9.770 9.820 96,319 -0.28(-2.77%)
Apr 04, 2022 10.05 10.13 9.980 10.10 73,380 +0.12(+1.20%)
Apr 01, 2022 10.02 10.02 9.950 9.980 38,521 +0.00(+0.00%)
Mar 31, 2022 10.34 10.34 9.980 9.980 66,014 -0.35(-3.39%)
Mar 30, 2022 10.02 10.42 10.02 10.33 54,795 -0.11(-1.05%)
Mar 29, 2022 10.58 10.58 10.43 10.44 51,747 -0.11(-1.08%)
Mar 28, 2022 10.52 10.71 10.52 10.55 44,869 -0.51(-4.58%)
Mar 25, 2022 11.10 11.10 10.88 11.06 34,560 +0.22(+2.03%)
Mar 24, 2022 10.69 10.84 10.69 10.84 44,898 -0.08(-0.73%)
Mar 23, 2022 10.89 11.19 10.88 10.92 53,221 +0.08(+0.78%)
Mar 22, 2022 10.47 10.90 10.47 10.84 43,663 -0.28(-2.56%)
Mar 21, 2022 11.14 11.30 11.12 11.12 28,755 -0.06(-0.54%)
Mar 18, 2022 11.13 11.18 11.09 11.18 54,125 +0.17(+1.54%)
Mar 17, 2022 11.07 11.07 10.97 11.01 39,534 -0.18(-1.61%)
Mar 16, 2022 10.80 11.24 10.80 11.19 35,008 +0.29(+2.66%)
Mar 15, 2022 10.93 11.07 10.83 10.90 194,000 +0.42(+4.04%)
Mar 14, 2022 10.54 10.59 10.48 10.48 75,057 -0.10(-0.98%)
Mar 11, 2022 10.50 10.74 10.50 10.58 46,986 -0.21(-1.95%)
Mar 10, 2022 10.85 10.85 10.69 10.79 117,600 +0.00(+0.00%)
Mar 09, 2022 10.69 10.79 10.69 10.79 91,131 +0.12(+1.12%)
Mar 08, 2022 10.68 10.79 10.63 10.67 243,694 +0.15(+1.43%)
Mar 07, 2022 10.70 10.70 10.48 10.52 121,448 -0.17(-1.59%)
Mar 04, 2022 10.70 10.79 10.69 10.69 133,116 -0.15(-1.38%)
Mar 03, 2022 10.91 10.91 10.79 10.84 143,160 -0.06(-0.56%)
Mar 02, 2022 10.89 10.97 10.86 10.90 146,113 -0.08(-0.71%)
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.