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 (%)
Jul 29, 2022 8.180 8.230 7.800 8.015 5,606 +0.09(+1.07%)
Jul 28, 2022 7.965 8.080 7.930 7.930 12,717 -0.07(-0.88%)
Jul 27, 2022 8.030 8.230 7.830 8.000 46,444 +0.10(+1.27%)
Jul 26, 2022 7.960 7.960 7.890 7.900 59,725 -0.17(-2.11%)
Jul 25, 2022 8.085 8.170 7.990 8.070 6,796 +0.08(+1.00%)
Jul 22, 2022 8.080 8.080 7.890 7.990 26,281 -0.07(-0.87%)
Jul 21, 2022 7.965 8.110 7.820 8.060 28,818 +0.26(+3.33%)
Jul 20, 2022 7.965 8.030 7.800 7.800 18,945 +0.10(+1.30%)
Jul 19, 2022 8.050 8.050 7.640 7.700 12,774 -0.23(-2.90%)
Jul 18, 2022 8.020 8.210 7.900 7.930 44,853 +0.13(+1.67%)
Jul 15, 2022 7.870 7.980 7.720 7.800 23,714 +0.05(+0.65%)
Jul 14, 2022 7.715 7.750 7.560 7.750 63,888 -0.05(-0.64%)
Jul 13, 2022 7.800 7.910 7.750 7.800 79,041 -0.16(-2.01%)
Jul 12, 2022 7.950 7.960 7.850 7.960 28,668 +0.03(+0.32%)
Jul 11, 2022 8.100 8.100 7.880 7.935 30,738 +0.03(+0.38%)
Jul 08, 2022 7.910 7.970 7.750 7.905 14,741 -0.12(-1.56%)
Jul 07, 2022 8.059 8.059 7.970 8.030 23,056 +0.03(+0.37%)
Jul 06, 2022 7.920 8.000 7.870 8.000 60,359 +0.34(+4.44%)
Jul 05, 2022 7.690 7.800 7.520 7.660 40,730 -0.19(-2.42%)
Jul 01, 2022 7.900 7.900 7.670 7.850 39,792 +0.04(+0.51%)
Jun 30, 2022 7.690 7.830 7.680 7.810 118,793 +0.09(+1.17%)
Jun 29, 2022 7.790 7.880 7.650 7.720 47,797 +0.09(+1.18%)
Jun 28, 2022 7.510 7.990 7.510 7.630 157,591 -0.02(-0.26%)
Jun 27, 2022 7.695 7.930 7.460 7.650 72,429 -0.10(-1.29%)
Jun 24, 2022 7.920 7.920 7.600 7.750 85,574 +0.12(+1.57%)
Jun 23, 2022 7.550 7.650 7.460 7.630 134,904 +0.20(+2.69%)
Jun 22, 2022 7.515 7.515 7.340 7.430 221,230 +0.12(+1.59%)
Jun 21, 2022 7.250 7.470 7.250 7.314 142,572 -0.05(-0.63%)
Jun 17, 2022 7.570 7.570 7.250 7.360 102,311 +0.14(+1.94%)
Jun 16, 2022 7.110 7.300 7.110 7.220 220,535 -0.07(-0.96%)
Jun 15, 2022 7.060 7.300 7.060 7.290 184,489 +0.05(+0.69%)
Jun 14, 2022 7.480 7.530 7.150 7.240 265,621 -0.07(-0.96%)
Jun 13, 2022 7.435 7.610 7.260 7.310 207,156 -0.07(-0.88%)
Jun 10, 2022 7.480 7.480 7.340 7.375 276,079 -0.16(-2.12%)
Jun 09, 2022 7.570 7.570 7.510 7.535 94,688 +0.02(+0.20%)
Jun 08, 2022 7.460 7.610 7.460 7.520 140,807 +0.02(+0.27%)
Jun 07, 2022 7.390 7.500 7.390 7.500 161,014 -0.06(-0.79%)
Jun 06, 2022 7.570 7.730 7.560 7.560 99,163 -0.13(-1.69%)
Jun 03, 2022 7.680 7.740 7.570 7.690 31,627 -0.08(-1.03%)
Jun 02, 2022 7.789 7.840 7.670 7.770 147,870 -0.21(-2.63%)
Jun 01, 2022 8.020 8.040 7.950 7.980 116,476 -0.04(-0.56%)
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%)
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.