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 (%)
Aug 31, 2022 7.140 7.270 7.140 7.140 37,595 -0.06(-0.83%)
Aug 30, 2022 7.211 7.270 7.120 7.200 11,234 +0.01(+0.14%)
Aug 29, 2022 7.340 7.340 7.100 7.190 35,200 +0.01(+0.14%)
Aug 26, 2022 7.410 7.460 7.180 7.180 16,340 -0.13(-1.78%)
Aug 25, 2022 7.260 7.370 7.260 7.310 26,763 -0.04(-0.54%)
Aug 24, 2022 7.430 7.550 7.300 7.350 10,342 +0.00(+0.00%)
Aug 23, 2022 7.428 7.600 7.350 7.350 24,082 +0.01(+0.14%)
Aug 22, 2022 7.350 7.560 7.340 7.340 47,529 -0.06(-0.81%)
Aug 19, 2022 7.500 7.640 7.400 7.400 15,795 -0.17(-2.25%)
Aug 18, 2022 7.680 7.730 7.560 7.570 28,645 -0.05(-0.66%)
Aug 17, 2022 7.695 7.770 7.620 7.620 11,580 +0.00(+0.00%)
Aug 16, 2022 7.785 7.785 7.610 7.620 75,698 -0.21(-2.64%)
Aug 15, 2022 7.810 7.850 7.760 7.827 49,462 +0.08(+0.99%)
Aug 12, 2022 7.685 7.840 7.540 7.750 14,653 -0.11(-1.40%)
Aug 11, 2022 8.030 8.040 7.730 7.860 20,066 +0.00(+0.00%)
Aug 10, 2022 8.020 8.020 7.770 7.860 11,663 +0.37(+4.94%)
Aug 09, 2022 7.420 7.560 7.420 7.490 15,751 -0.14(-1.83%)
Aug 08, 2022 7.710 7.715 7.630 7.630 16,472 -0.11(-1.44%)
Aug 05, 2022 7.810 7.810 7.665 7.742 10,694 -0.40(-4.90%)
Aug 04, 2022 7.822 8.140 7.670 8.140 10,018 +0.33(+4.23%)
Aug 03, 2022 7.760 7.900 7.760 7.810 22,693 +0.00(+0.00%)
Aug 02, 2022 7.845 7.910 7.780 7.810 11,418 -0.34(-4.17%)
Aug 01, 2022 8.020 8.162 8.020 8.150 22,376 +0.13(+1.68%)
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%)
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.