Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santen Pharmaceutical ADR (OP: SNPHY )

10.49 +0.09 (+0.82%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 4, 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, 2024 10.27 10.27 10.27 10.27 210 -0.16(-1.52%)
May 30, 2024 10.14 10.43 10.14 10.43 2,917 +0.21(+2.01%)
May 28, 2024 10.22 123 +0.63(+6.57%)
May 24, 2024 9.822 9.822 9.590 9.590 1,535 -0.28(-2.81%)
May 22, 2024 9.867 160 -0.40(-3.90%)
May 16, 2024 10.27 12 +0.08(+0.81%)
May 15, 2024 10.19 10.19 10.19 10.19 454 -0.06(-0.59%)
May 14, 2024 10.24 10.24 10.24 10.24 150 -0.53(-4.87%)
May 10, 2024 10.77 133 +0.46(+4.41%)
May 09, 2024 10.17 10.31 10.17 10.31 1,344 +0.40(+4.03%)
May 08, 2024 9.915 9.915 9.915 9.915 389 +0.12(+1.25%)
May 07, 2024 9.793 9.793 9.793 9.793 189 -0.13(-1.28%)
May 06, 2024 9.935 9.940 9.920 9.920 2,548 -0.07(-0.70%)
May 03, 2024 9.990 9.990 9.980 9.990 646 +0.04(+0.38%)
May 02, 2024 9.780 9.953 9.780 9.953 731 +0.01(+0.13%)
Apr 30, 2024 9.940 169 +0.26(+2.69%)
Apr 29, 2024 9.675 9.680 9.675 9.680 1,154 +0.29(+3.09%)
Apr 26, 2024 9.390 9.390 9.390 9.390 307 -0.17(-1.78%)
Apr 25, 2024 9.565 9.696 9.560 9.560 1,163 -0.12(-1.24%)
Apr 24, 2024 9.714 9.714 9.680 9.680 527 +0.04(+0.36%)
Apr 23, 2024 9.645 9.650 9.645 9.645 735 +0.13(+1.42%)
Apr 22, 2024 9.584 9.584 9.500 9.510 5,338 +0.10(+1.06%)
Apr 19, 2024 9.410 9.410 9.410 9.410 346 +0.18(+1.95%)
Apr 18, 2024 9.320 9.320 9.120 9.230 2,243 -0.20(-2.16%)
Apr 17, 2024 9.340 9.434 9.340 9.434 939 +0.28(+3.10%)
Apr 16, 2024 9.270 9.270 9.060 9.150 40,655 +0.03(+0.33%)
Apr 15, 2024 9.281 9.281 9.120 9.120 855 -0.29(-3.08%)
Apr 11, 2024 9.410 398 -0.03(-0.32%)
Apr 10, 2024 9.440 9.440 9.440 9.440 31,032 +0.00(+0.00%)
Apr 09, 2024 9.525 9.525 9.330 9.440 11,194 +0.13(+1.40%)
Apr 08, 2024 9.485 9.485 9.280 9.309 11,063 -0.48(-4.91%)
Apr 05, 2024 9.790 9.790 9.790 9.790 369 +0.26(+2.78%)
Apr 04, 2024 9.630 9.630 9.525 9.525 886 +0.09(+0.90%)
Apr 03, 2024 9.210 9.660 9.210 9.440 18,209 +0.23(+2.50%)
Apr 02, 2024 8.950 9.210 8.950 9.210 652 -0.15(-1.66%)
Apr 01, 2024 9.620 9.620 9.090 9.365 4,864 -0.38(-3.95%)
Mar 28, 2024 9.750 9.750 9.750 9.750 288 +0.00(+0.00%)
Mar 26, 2024 9.750 53 +0.07(+0.72%)
Mar 25, 2024 9.855 9.855 9.680 9.680 3,778 +0.07(+0.73%)
Mar 20, 2024 9.610 211 -0.06(-0.62%)
Mar 19, 2024 9.670 9.670 9.490 9.670 1,377 -0.01(-0.10%)
Mar 18, 2024 9.675 9.680 9.675 9.680 482 -0.14(-1.47%)
Mar 15, 2024 9.450 9.824 9.400 9.824 2,653 +0.13(+1.32%)
Mar 13, 2024 9.696 224 -0.04(-0.43%)
Mar 12, 2024 9.738 9.738 9.738 9.738 171 -0.10(-0.99%)
Mar 11, 2024 9.857 9.857 9.835 9.835 860 -0.14(-1.40%)
Mar 06, 2024 9.975 145 +0.29(+2.97%)
Mar 05, 2024 9.795 9.795 9.594 9.688 832 -0.14(-1.45%)
Mar 04, 2024 10.19 10.20 9.830 9.830 4,664 -0.32(-3.17%)
Mar 01, 2024 10.15 10.15 10.15 10.15 1,471 +0.32(+3.28%)
Feb 29, 2024 9.830 9.830 9.800 9.830 2,106 -0.62(-5.93%)
Feb 28, 2024 10.51 10.60 10.40 10.45 143,495 -0.02(-0.21%)
Feb 27, 2024 10.30 10.49 10.18 10.47 9,056 -0.01(-0.08%)
Feb 26, 2024 10.23 10.68 10.23 10.48 35,541 +0.21(+2.09%)
Feb 23, 2024 9.999 10.27 9.999 10.27 626 +0.40(+4.00%)
Feb 22, 2024 10.25 10.25 9.870 9.870 1,952 -0.38(-3.69%)
Feb 21, 2024 9.920 10.25 9.920 10.25 1,360 +0.41(+4.15%)
Feb 20, 2024 10.17 10.17 9.830 9.840 2,259 -0.96(-8.93%)
Feb 16, 2024 10.53 10.80 10.53 10.80 1,053 +0.79(+7.94%)
Feb 15, 2024 10.29 10.29 10.01 10.01 1,983 -0.06(-0.60%)
Feb 14, 2024 10.04 10.07 10.04 10.07 1,068 -0.23(-2.23%)
Feb 13, 2024 10.21 10.30 10.15 10.30 796 +0.07(+0.72%)
Feb 12, 2024 10.23 10.23 10.23 10.23 241 +0.11(+1.05%)
Feb 09, 2024 10.12 10.12 10.12 10.12 414 +0.40(+4.12%)
Feb 08, 2024 9.680 9.830 9.660 9.720 9,661 +0.23(+2.42%)
Feb 07, 2024 9.290 9.685 9.290 9.490 2,393 -0.18(-1.86%)
Feb 05, 2024 9.670 350 -0.32(-3.20%)
Feb 02, 2024 9.885 9.990 9.885 9.990 1,816 -0.01(-0.10%)
Feb 01, 2024 10.05 10.05 9.974 10.00 2,231 +0.06(+0.60%)
Jan 31, 2024 9.940 9.940 9.940 9.940 271 -0.16(-1.54%)
Jan 30, 2024 10.10 10.10 10.10 10.10 421 +0.27(+2.70%)
Jan 29, 2024 9.830 9.830 9.830 9.830 337 -0.07(-0.69%)
Jan 25, 2024 9.898 181 -0.23(-2.24%)
Jan 23, 2024 10.12 53 +0.18(+1.81%)
Jan 22, 2024 9.945 9.945 9.830 9.945 994 +0.11(+1.12%)
Jan 19, 2024 9.786 9.835 9.786 9.835 456 -0.15(-1.55%)
Jan 18, 2024 9.990 9.990 9.990 9.990 589 -0.02(-0.20%)
Jan 17, 2024 9.970 10.06 9.970 10.01 1,085 -0.16(-1.62%)
Jan 16, 2024 10.14 10.18 10.12 10.17 1,703 +0.03(+0.34%)
Jan 12, 2024 10.14 10.14 10.14 10.14 534 +0.16(+1.60%)
Jan 11, 2024 9.980 9.980 9.980 9.980 647 -0.12(-1.19%)
Jan 10, 2024 10.10 10.10 10.10 10.10 666 +0.06(+0.60%)
Jan 09, 2024 9.930 10.04 9.930 10.04 1,928 +0.09(+0.95%)
Jan 04, 2024 9.946 55 +0.24(+2.43%)
Jan 03, 2024 9.727 9.727 9.710 9.710 653 -0.12(-1.22%)
Jan 02, 2024 9.805 9.830 9.540 9.830 3,394 -0.02(-0.20%)
Dec 29, 2023 9.610 9.850 9.610 9.850 412 -0.22(-2.18%)
Dec 28, 2023 9.762 10.07 9.762 10.07 1,034 +0.27(+2.76%)
Dec 27, 2023 9.710 9.800 9.710 9.800 1,667 +0.11(+1.14%)
Dec 26, 2023 9.690 9.690 9.690 9.690 186 -0.09(-0.94%)
Dec 22, 2023 9.840 10.20 9.782 9.782 1,311 +0.35(+3.73%)
Dec 21, 2023 9.670 9.920 9.430 9.430 8,612 -0.18(-1.89%)
Dec 20, 2023 9.630 9.630 9.556 9.612 1,675 +0.26(+2.73%)
Dec 18, 2023 9.357 336 +0.06(+0.61%)
Dec 15, 2023 9.300 9.300 9.300 9.300 266 -0.47(-4.84%)
Dec 14, 2023 9.800 9.800 9.735 9.773 1,518 -0.05(-0.54%)
Dec 13, 2023 9.672 9.825 9.576 9.825 1,597 +0.36(+3.75%)
Dec 11, 2023 9.470 323 -0.12(-1.25%)
Dec 08, 2023 9.610 9.610 9.445 9.590 31,940 -0.04(-0.47%)
Dec 07, 2023 9.598 9.635 9.446 9.635 3,148 +0.15(+1.58%)
Dec 06, 2023 9.495 9.495 9.443 9.485 4,611 +0.14(+1.55%)
Dec 05, 2023 9.385 9.385 9.340 9.340 1,158 -0.06(-0.69%)
Dec 04, 2023 9.540 9.540 9.400 9.405 37,979 -0.15(-1.52%)
Nov 30, 2023 9.550 470 +0.18(+1.93%)
Nov 29, 2023 9.270 9.434 9.270 9.370 1,787 -0.15(-1.58%)
Nov 28, 2023 9.548 9.548 9.515 9.520 1,123 +0.33(+3.59%)
Nov 27, 2023 9.185 9.216 9.185 9.190 1,042 +0.13(+1.43%)
Nov 22, 2023 9.060 257 +0.22(+2.49%)
Nov 21, 2023 9.030 9.135 8.840 8.840 772 -0.06(-0.67%)
Nov 20, 2023 8.955 9.044 8.720 8.900 3,132 +0.04(+0.45%)
Nov 17, 2023 8.860 8.860 8.860 8.860 560 +0.13(+1.49%)
Nov 16, 2023 8.780 9.070 8.730 8.730 1,376 -0.25(-2.78%)
Nov 15, 2023 8.890 9.257 8.890 8.980 2,534 +0.05(+0.56%)
Nov 14, 2023 9.266 9.266 8.930 8.930 1,058 -0.21(-2.30%)
Nov 13, 2023 9.135 9.140 9.135 9.140 1,080 +0.03(+0.35%)
Nov 10, 2023 9.155 9.155 9.061 9.108 547 +0.02(+0.25%)
Nov 09, 2023 9.200 9.200 9.085 9.085 1,167 -0.31(-3.35%)
Nov 08, 2023 9.400 9.400 9.400 9.400 574 +0.40(+4.44%)
Nov 07, 2023 9.110 9.110 9.000 9.000 2,504 +0.30(+3.45%)
Nov 06, 2023 8.770 8.770 8.635 8.700 2,241 -0.26(-2.90%)
Nov 03, 2023 8.950 8.990 8.730 8.960 941 +0.32(+3.70%)
Nov 02, 2023 9.090 9.090 8.640 8.640 1,198 -0.15(-1.71%)
Nov 01, 2023 8.730 8.790 8.610 8.790 6,809 +0.10(+1.21%)
Oct 31, 2023 8.685 8.685 8.685 8.685 1,272 +0.20(+2.30%)
Oct 30, 2023 8.306 8.610 8.306 8.490 8,638 -0.05(-0.59%)
Oct 27, 2023 8.600 8.610 8.350 8.540 2,180 +0.04(+0.47%)
Oct 26, 2023 8.525 8.525 8.500 8.500 1,398 -0.10(-1.16%)
Oct 25, 2023 8.600 8.600 8.600 8.600 849 +0.15(+1.78%)
Oct 24, 2023 8.445 8.460 8.445 8.450 26,895 -0.10(-1.20%)
Oct 23, 2023 8.476 8.553 8.476 8.553 1,713 +0.13(+1.58%)
Oct 20, 2023 8.794 8.794 8.420 8.420 1,846 -0.30(-3.41%)
Oct 19, 2023 8.680 8.720 8.640 8.717 2,564 +0.22(+2.56%)
Oct 18, 2023 8.695 8.695 8.500 8.500 2,653 -0.40(-4.49%)
Oct 17, 2023 8.900 8.900 8.900 8.900 1,889 +0.26(+3.01%)
Oct 16, 2023 8.820 8.820 8.640 8.640 1,323 -0.22(-2.52%)
Oct 13, 2023 8.810 8.989 8.790 8.864 2,787 -0.15(-1.68%)
Oct 12, 2023 9.280 9.280 9.015 9.015 698 -0.26(-2.86%)
Oct 11, 2023 8.750 9.280 8.750 9.280 1,937 +0.09(+0.98%)
Oct 10, 2023 9.210 9.270 9.190 9.190 805 +0.03(+0.27%)
Oct 09, 2023 9.170 9.170 9.165 9.165 852 +0.18(+2.06%)
Oct 06, 2023 8.970 9.100 8.970 8.980 749 -0.09(-1.05%)
Oct 05, 2023 9.075 9.075 9.075 9.075 257 +0.16(+1.85%)
Oct 04, 2023 8.920 8.920 8.880 8.910 1,144 -0.04(-0.45%)
Oct 03, 2023 8.950 8.960 8.950 8.950 639 -0.02(-0.17%)
Oct 02, 2023 8.965 8.965 8.965 8.965 1,977 -0.15(-1.70%)
Sep 29, 2023 9.200 9.280 9.120 9.120 1,763 -0.00(-0.01%)
Sep 28, 2023 9.250 9.250 9.121 9.121 684 -0.31(-3.28%)
Sep 27, 2023 9.470 9.557 9.430 9.430 3,508 +0.09(+0.96%)
Sep 26, 2023 9.500 9.500 9.340 9.340 2,670 -0.18(-1.89%)
Sep 25, 2023 9.270 9.520 9.520 9.520 956 +0.25(+2.70%)
Sep 22, 2023 9.435 9.435 9.270 9.270 589 -0.12(-1.33%)
Sep 21, 2023 9.395 9.395 9.395 9.395 418 -0.21(-2.24%)
Sep 19, 2023 9.610 118 -0.09(-0.93%)
Sep 18, 2023 9.700 9.700 9.480 9.700 5,015 +0.03(+0.31%)
Sep 15, 2023 9.670 9.670 9.670 9.670 644 -0.10(-0.97%)
Sep 14, 2023 9.765 9.765 9.765 9.765 297 -0.01(-0.15%)
Sep 13, 2023 9.780 9.780 9.780 9.780 317 +0.26(+2.73%)
Sep 11, 2023 9.520 81 +0.06(+0.60%)
Sep 08, 2023 9.463 9.463 9.463 9.463 182 +0.14(+1.48%)
Sep 07, 2023 9.325 9.325 9.325 9.325 442 +0.02(+0.27%)
Sep 01, 2023 9.300 172 +0.06(+0.59%)
Aug 30, 2023 9.245 155 +0.06(+0.71%)
Aug 29, 2023 9.180 9.222 9.180 9.180 1,725 -0.01(-0.11%)
Aug 28, 2023 9.190 9.190 9.190 9.190 980 +0.06(+0.71%)
Aug 25, 2023 9.125 9.125 9.125 9.125 458 +0.06(+0.66%)
Aug 24, 2023 8.860 9.070 8.860 9.065 1,104 +0.04(+0.44%)
Aug 23, 2023 9.025 9.025 9.025 9.025 2,105 -0.05(-0.55%)
Aug 22, 2023 9.075 9.075 9.075 9.075 243 -0.02(-0.22%)
Aug 21, 2023 9.095 9.095 9.095 9.095 434 -0.21(-2.31%)
Aug 17, 2023 9.310 51 -0.11(-1.17%)
Aug 16, 2023 9.350 9.420 9.281 9.420 8,099 +0.09(+0.96%)
Aug 15, 2023 9.330 9.330 9.330 9.330 324 +0.18(+1.97%)
Aug 14, 2023 9.250 9.250 9.060 9.150 1,349 -0.02(-0.22%)
Aug 11, 2023 9.094 9.170 9.094 9.170 1,946 -0.08(-0.86%)
Aug 10, 2023 9.250 9.250 9.250 9.250 342 +0.20(+2.21%)
Aug 09, 2023 8.980 9.120 8.930 9.050 3,195 +0.38(+4.38%)
Aug 08, 2023 8.890 8.890 8.670 8.670 743 -0.32(-3.61%)
Aug 07, 2023 8.995 8.995 8.995 8.995 2,603 -0.18(-1.91%)
Aug 04, 2023 9.170 9.170 9.170 9.170 15,596 +0.07(+0.77%)
Aug 03, 2023 8.925 9.380 8.830 9.100 24,209 +0.70(+8.33%)
Aug 02, 2023 8.630 8.860 8.400 8.400 2,298 -0.23(-2.67%)
Aug 01, 2023 8.743 8.743 8.560 8.630 1,072 -0.01(-0.12%)
Jul 31, 2023 8.710 8.980 8.440 8.640 8,093 +0.04(+0.47%)
Jul 27, 2023 8.600 170 +0.03(+0.35%)
Jul 26, 2023 8.570 8.570 8.570 8.570 426 +0.12(+1.42%)
Jul 25, 2023 8.450 8.700 8.250 8.450 7,246 -0.06(-0.71%)
Jul 24, 2023 8.582 8.810 8.475 8.510 1,148 -0.06(-0.70%)
Jul 21, 2023 8.575 8.575 8.570 8.570 1,285 +0.34(+4.13%)
Jul 20, 2023 8.490 8.490 8.230 8.230 470 -0.29(-3.40%)
Jul 19, 2023 8.570 8.570 8.520 8.520 1,870 -0.22(-2.57%)
Jul 18, 2023 8.725 8.990 8.725 8.745 2,215 +0.57(+7.04%)
Jul 17, 2023 8.528 8.528 8.170 8.170 6,090 -0.18(-2.16%)
Jul 14, 2023 8.485 8.485 8.350 8.350 880 -0.09(-1.07%)
Jul 13, 2023 8.910 8.910 8.440 8.440 1,449 -0.04(-0.47%)
Jul 12, 2023 8.415 8.500 8.395 8.480 1,628 +0.20(+2.42%)
Jul 11, 2023 8.285 8.310 8.150 8.280 2,346 -0.02(-0.24%)
Jul 10, 2023 8.325 8.330 8.250 8.300 2,412 -0.15(-1.78%)
Jul 07, 2023 8.400 8.450 8.260 8.450 5,868 +0.02(+0.30%)
Jul 06, 2023 8.350 8.532 8.350 8.425 11,733 -0.17(-2.03%)
Jul 05, 2023 8.615 8.648 8.480 8.600 11,227 +0.06(+0.70%)
Jul 03, 2023 8.420 8.608 8.420 8.540 4,418 +0.10(+1.18%)
Jun 30, 2023 8.430 8.440 8.370 8.440 2,245 -0.09(-1.06%)
Jun 29, 2023 8.410 8.612 8.410 8.530 10,309 +0.07(+0.83%)
Jun 28, 2023 8.420 8.490 8.350 8.460 4,718 +0.38(+4.70%)
Jun 27, 2023 8.446 8.650 8.080 8.080 40,216 -0.51(-5.94%)
Jun 26, 2023 8.640 8.640 8.590 8.590 21,306 -0.07(-0.81%)
Jun 22, 2023 8.660 290 +0.08(+0.92%)
Jun 21, 2023 8.720 8.720 8.581 8.581 393 +0.15(+1.79%)
Jun 20, 2023 8.480 8.480 8.430 8.430 685 -0.15(-1.75%)
Jun 16, 2023 8.690 8.732 8.580 8.580 2,038 +0.09(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.