Santen Pharmaceutical ADR (SNPHY)
9.5100
-0.0200 (-0.21%)
OP · Last Trade: Apr 5th, 10:07 AM EDT
Historical Prices For Santen Pharmaceutical ADR (SNPHY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 9.72 | 9.91 | 9.41 | 9.51 | 3,164 | 9.51 |
| 4/03/2025 | 9.60 | 10.05 | 9.30 | 9.53 | 11,679 | 9.53 |
| 4/02/2025 | 9.50 | 9.86 | 9.50 | 9.86 | 3,092 | 9.86 |
| 4/01/2025 | 9.54 | 9.54 | 9.54 | 9.54 | 376 | 9.54 |
| 3/31/2025 | 9.33 | 9.47 | 9.33 | 9.47 | 4,397 | 9.47 |
| 3/28/2025 | 9.65 | 9.65 | 9.47 | 9.65 | 2,103 | 9.65 |
| 3/27/2025 | 9.63 | 9.63 | 9.63 | 9.63 | 327 | 9.63 |
| 3/26/2025 | 9.62 | 9.70 | 9.55 | 9.70 | 3,610 | 9.70 |
| 3/25/2025 | 9.59 | 9.59 | 9.59 | 9.59 | 756 | 9.59 |
| 3/24/2025 | 10.00 | 10.00 | 9.25 | 9.63 | 1,907 | 9.63 |
| 3/21/2025 | 9.66 | 9.99 | 9.47 | 9.99 | 28,744 | 9.99 |
| 3/20/2025 | 9.33 | 9.74 | 9.33 | 9.74 | 3,143 | 9.74 |
| 3/19/2025 | 9.29 | 9.63 | 9.29 | 9.30 | 20,702 | 9.30 |
| 3/18/2025 | 9.20 | 9.51 | 9.20 | 9.51 | 765 | 9.51 |
| 3/17/2025 | 9.47 | 9.47 | 9.47 | 9.47 | 529 | 9.47 |
| 3/14/2025 | 9.46 | 9.83 | 9.46 | 9.83 | 3,213 | 9.83 |
| 3/13/2025 | 9.54 | 9.54 | 9.17 | 9.53 | 747 | 9.53 |
| 3/12/2025 | 9.65 | 9.67 | 9.40 | 9.67 | 1,739 | 9.67 |
| 3/11/2025 | 9.51 | 9.52 | 9.22 | 9.31 | 3,776 | 9.31 |
| 3/10/2025 | 9.48 | 9.80 | 9.25 | 9.50 | 1,315 | 9.50 |
| 3/07/2025 | 9.52 | 9.88 | 9.16 | 9.16 | 3,959 | 9.16 |
| 3/06/2025 | 9.10 | 9.53 | 9.10 | 9.35 | 3,836 | 9.35 |
| 3/05/2025 | 9.60 | 9.96 | 9.23 | 9.62 | 3,833 | 9.62 |
| 3/04/2025 | 9.02 | 9.38 | 9.02 | 9.38 | 2,288 | 9.38 |
| 3/03/2025 | 9.31 | 9.61 | 9.01 | 9.25 | 8,565 | 9.25 |
| 2/28/2025 | 9.26 | 9.61 | 8.90 | 9.26 | 3,415 | 9.26 |
| 2/27/2025 | 9.45 | 9.52 | 9.45 | 9.52 | 900 | 9.52 |
| 2/26/2025 | 9.02 | 9.47 | 9.02 | 9.47 | 2,505 | 9.47 |
| 2/25/2025 | 9.53 | 9.54 | 9.27 | 9.27 | 4,233 | 9.27 |
| 2/24/2025 | 9.57 | 9.93 | 9.22 | 9.58 | 3,375 | 9.58 |
| 2/21/2025 | 9.62 | 9.64 | 9.39 | 9.64 | 11,852 | 9.64 |
| 2/20/2025 | 9.14 | 9.74 | 9.14 | 9.44 | 5,285 | 9.44 |
| 2/19/2025 | 9.50 | 9.50 | 8.77 | 8.77 | 3,660 | 8.77 |
| 2/18/2025 | 8.75 | 9.28 | 8.75 | 8.88 | 9,331 | 8.88 |
| 2/14/2025 | 9.15 | 9.53 | 8.75 | 9.53 | 3,593 | 9.53 |
| 2/13/2025 | 9.05 | 9.13 | 8.81 | 8.81 | 4,598 | 8.81 |
| 2/12/2025 | 8.65 | 9.04 | 8.65 | 8.79 | 5,241 | 8.79 |
| 2/11/2025 | 9.04 | 9.26 | 8.84 | 9.10 | 25,051 | 9.10 |
| 2/10/2025 | 9.26 | 9.26 | 8.91 | 8.91 | 4,524 | 8.91 |
| 2/07/2025 | 9.75 | 9.75 | 9.05 | 9.05 | 1,608 | 9.05 |
| 2/06/2025 | 9.56 | 9.81 | 9.56 | 9.81 | 15,096 | 9.81 |
| 2/05/2025 | 9.84 | 10.03 | 9.84 | 9.91 | 3,860 | 9.91 |
| 2/04/2025 | 9.38 | 9.99 | 9.38 | 9.75 | 13,853 | 9.75 |
| 2/03/2025 | 9.85 | 10.34 | 9.79 | 9.90 | 10,202 | 9.90 |
| 1/31/2025 | 10.34 | 10.70 | 10.22 | 10.24 | 4,356 | 10.24 |
| 1/30/2025 | 10.11 | 10.11 | 9.74 | 9.74 | 7,609 | 9.74 |
| 1/29/2025 | 10.39 | 10.39 | 9.45 | 9.88 | 90,266 | 9.88 |
| 1/28/2025 | 9.36 | 10.68 | 9.36 | 10.68 | 10,793 | 10.68 |
| 1/27/2025 | 10.27 | 10.34 | 9.94 | 9.96 | 14,862 | 9.96 |
| 1/24/2025 | 10.75 | 10.75 | 9.61 | 10.74 | 3,994 | 10.74 |
| 1/23/2025 | 9.93 | 10.24 | 9.73 | 10.18 | 7,327 | 10.18 |
| 1/22/2025 | 9.77 | 9.92 | 9.77 | 9.89 | 26,386 | 9.89 |
| 1/21/2025 | 10.80 | 10.80 | 9.61 | 10.30 | 10,270 | 10.30 |
| 1/17/2025 | 9.80 | 9.90 | 9.48 | 9.83 | 17,960 | 9.83 |
| 1/16/2025 | 9.68 | 9.88 | 9.58 | 9.63 | 124,544 | 9.63 |
| 1/15/2025 | 10.00 | 10.00 | 9.46 | 9.46 | 5,142 | 9.46 |
| 1/14/2025 | 10.40 | 10.40 | 9.45 | 10.18 | 836 | 10.18 |
| 1/13/2025 | 9.72 | 10.05 | 9.70 | 9.85 | 20,105 | 9.85 |
| 1/10/2025 | 9.64 | 9.78 | 9.64 | 9.73 | 3,036 | 9.73 |
| 1/08/2025 | 9.36 | 10.89 | 9.36 | 10.45 | 2,401 | 10.45 |
| 1/07/2025 | 10.93 | 10.93 | 9.81 | 9.81 | 4,391 | 9.81 |
| 1/06/2025 | 10.15 | 10.18 | 10.14 | 10.18 | 8,442 | 10.18 |