SZNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.61	37.30	36.61	37.08	37.08	1.19%	2,550
Dec 19, 2024	37.19	37.19	36.64	36.64	36.64	-0.52%	6,857
Dec 18, 2024	38.03	38.06	36.75	36.84	36.84	-3.12%	2,588
Dec 17, 2024	38.13	38.13	37.94	38.02	38.02	-0.72%	2,475
Dec 16, 2024	38.27	38.40	38.27	38.30	38.30	-0.16%	2,577
Dec 13, 2024	38.36	38.36	38.36	38.36	38.36	-0.42%	83
Dec 12, 2024	38.63	38.68	38.52	38.52	38.52	-0.62%	6,468
Dec 11, 2024	38.77	38.82	38.74	38.76	38.76	0.39%	3,034
Dec 10, 2024	38.85	38.85	38.61	38.61	38.61	-0.90%	1,667
Dec 9, 2024	39.21	39.29	38.96	38.96	38.96	-0.36%	611
Dec 6, 2024	39.19	39.28	39.10	39.10	39.10	0.27%	1,952
Dec 5, 2024	39.15	39.15	39.00	39.00	39.00	-0.77%	3,171
Dec 4, 2024	39.17	39.30	39.17	39.30	39.30	0.09%	1,155
Dec 3, 2024	39.21	39.26	39.14	39.26	39.26	-0.38%	2,758
Dec 2, 2024	39.27	39.41	39.18	39.41	39.41	0.33%	2,526
Nov 29, 2024	39.09	39.28	39.09	39.28	39.28	0.64%	1,403
Nov 27, 2024	39.03	39.03	39.03	39.03	39.03	-0.57%	2,024
Nov 26, 2024	39.19	39.25	39.19	39.25	39.25	-0.45%	2,024
Nov 25, 2024	39.50	39.50	39.43	39.43	39.43	1.33%	1,122
Nov 22, 2024	38.55	38.91	38.55	38.91	38.91	1.05%	962
Nov 21, 2024	38.46	38.56	38.46	38.51	38.51	1.46%	1,443
Nov 20, 2024	37.82	37.95	37.61	37.95	37.95	0.31%	2,366
Nov 19, 2024	37.73	37.84	37.73	37.84	37.84	-0.19%	1,613
Nov 18, 2024	37.95	37.95	37.91	37.91	37.91	0.31%	875
Nov 15, 2024	38.02	38.02	37.78	37.79	37.79	-1.15%	2,103
Nov 14, 2024	38.54	38.54	38.23	38.23	38.23	-0.86%	794
Nov 13, 2024	38.60	38.75	38.56	38.56	38.56	0.01%	1,870
Nov 12, 2024	38.56	38.56	38.56	38.56	38.56	-1.18%	147
Nov 11, 2024	38.99	39.02	38.96	39.02	39.02	0.37%	2,142
Nov 8, 2024	38.75	38.87	38.74	38.87	38.87	0.13%	1,512
Nov 7, 2024	38.82	38.90	38.82	38.82	38.82	0.49%	720
Nov 6, 2024	38.51	38.63	38.51	38.63	38.63	2.68%	177
Nov 5, 2024	37.27	37.63	37.27	37.62	37.62	0.93%	1,851
Nov 4, 2024	37.49	37.49	37.27	37.27	37.27	0.12%	2,662
Nov 1, 2024	37.24	37.44	37.22	37.23	37.23	0.16%	11,362
Oct 31, 2024	37.28	37.28	37.17	37.17	37.17	-0.77%	3,341
Oct 30, 2024	37.43	37.47	37.43	37.46	37.46	-0.08%	16,162
Oct 29, 2024	37.63	37.78	37.49	37.49	37.49	-0.58%	16,041
Oct 28, 2024	37.89	37.89	37.69	37.71	37.71	0.20%	4,530
Oct 25, 2024	37.63	37.63	37.63	37.63	37.63	-0.78%	6,675
Oct 24, 2024	38.12	38.17	37.93	37.93	37.93	0.03%	6,675
Oct 23, 2024	37.88	37.92	37.85	37.92	37.92	-0.45%	7,686
Oct 22, 2024	37.99	38.09	37.97	38.09	38.09	-0.14%	1,107
Oct 21, 2024	38.26	38.26	38.14	38.14	38.14	-1.09%	676
Oct 18, 2024	38.42	38.56	38.42	38.56	38.56	0.40%	1,273
Oct 17, 2024	38.58	38.58	38.33	38.41	38.41	-0.53%	877
Oct 16, 2024	38.63	38.63	38.62	38.62	38.62	0.23%	960
Oct 15, 2024	38.76	38.76	38.53	38.53	38.53	0.23%	160
Oct 14, 2024	38.38	38.45	38.37	38.44	38.44	0.42%	2,669
Oct 11, 2024	38.29	38.35	38.28	38.28	38.28	0.46%	6,091
Oct 10, 2024	38.15	38.15	38.02	38.11	38.11	-0.20%	17,527
Oct 9, 2024	38.24	38.24	38.18	38.18	38.18	0.38%	806
Oct 8, 2024	37.82	38.04	37.82	38.04	38.04	0.46%	23,657
Oct 7, 2024	37.82	37.89	37.82	37.86	37.86	-0.98%	986
Oct 4, 2024	38.12	38.24	38.12	38.24	38.24	0.52%	1,455
Oct 3, 2024	38.35	38.35	38.04	38.04	38.04	-1.18%	941
Oct 2, 2024	38.68	38.68	38.49	38.49	38.49	-0.80%	1,785
Oct 1, 2024	39.15	39.15	38.80	38.81	38.81	-0.74%	3,691
Sep 30, 2024	39.15	39.15	38.97	39.10	39.10	0.05%	5,770
Sep 27, 2024	39.14	39.20	39.03	39.08	39.08	0.56%	713
Sep 26, 2024	38.64	38.86	38.64	38.86	38.86	0.60%	1,435
Sep 25, 2024	38.69	38.74	38.63	38.63	38.49	-0.87%	2,770
Sep 24, 2024	38.99	38.99	38.97	38.97	38.83	-0.06%	954
Sep 23, 2024	39.09	39.09	38.99	38.99	38.85	-0.02%	1,040
Sep 20, 2024	38.98	39.00	38.98	39.00	38.86	-0.61%	195
Sep 19, 2024	39.48	39.48	39.24	39.24	39.10	0.07%	2,034
Sep 18, 2024	39.24	39.29	39.21	39.21	39.07	-0.03%	571
Sep 17, 2024	39.55	39.55	39.19	39.22	39.09	-0.50%	571
Sep 16, 2024	39.37	39.50	39.34	39.42	39.28	0.64%	3,092
Sep 13, 2024	39.05	39.17	39.05	39.17	39.03	0.83%	1,599
Sep 12, 2024	38.70	38.85	38.62	38.85	38.71	0.50%	5,638
Sep 11, 2024	38.52	38.65	38.40	38.65	38.51	-0.72%	2,689
Sep 10, 2024	39.02	39.02	38.87	38.93	38.79	0.04%	1,072
Sep 9, 2024	38.85	38.98	38.85	38.92	38.78	0.56%	1,740
Sep 6, 2024	39.01	39.01	38.70	38.70	38.56	-0.21%	1,000
Sep 5, 2024	38.78	38.81	38.71	38.78	38.64	-0.64%	5,106
Sep 4, 2024	39.02	39.09	38.85	39.03	38.89	-0.10%	2,443
Sep 3, 2024	38.85	39.14	38.85	39.07	38.93	0.22%	4,154
Aug 30, 2024	38.81	38.99	38.81	38.99	38.85	0.57%	487
Aug 29, 2024	38.87	38.87	38.60	38.76	38.63	-0.30%	5,130
Aug 28, 2024	38.86	38.94	38.86	38.88	38.74	0.04%	1,139
Aug 27, 2024	38.79	38.87	38.79	38.87	38.73	-0.16%	731
Aug 26, 2024	38.88	39.09	38.83	38.93	38.79	0.32%	6,121
Aug 23, 2024	38.78	38.82	38.64	38.81	38.67	0.74%	2,614
Aug 22, 2024	38.57	38.62	38.52	38.52	38.39	-0.34%	3,005
Aug 21, 2024	38.63	38.66	38.60	38.65	38.52	0.51%	1,710
Aug 20, 2024	38.57	38.58	38.45	38.46	38.32	-0.19%	12,892
Aug 19, 2024	38.32	38.60	38.32	38.53	38.39	0.51%	4,914
Aug 16, 2024	38.11	38.33	38.11	38.33	38.20	0.46%	5,868
Aug 15, 2024	38.13	38.17	38.12	38.16	38.03	0.85%	16,017
Aug 14, 2024	37.90	37.90	37.82	37.84	37.70	0.31%	2,189
Aug 13, 2024	37.37	37.74	37.37	37.72	37.59	1.04%	3,920
Aug 12, 2024	37.66	37.66	37.31	37.33	37.20	-0.84%	14,353
Aug 9, 2024	37.58	37.65	37.49	37.65	37.52	-0.08%	522
Aug 8, 2024	37.21	37.68	37.21	37.68	37.55	1.14%	2,032
Aug 7, 2024	37.84	37.86	37.26	37.26	37.12	-0.94%	1,564
Aug 6, 2024	37.58	38.03	37.58	37.61	37.48	0.68%	2,963
Aug 5, 2024	37.86	37.86	37.36	37.36	37.22	-2.03%	1,588
Aug 2, 2024	38.22	38.22	38.08	38.13	38.00	0.03%	3,289
Aug 1, 2024	37.95	38.12	37.95	38.12	37.99	0.55%	946