SZNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	38.05	38.07	37.91	37.91	37.78	-0.34%	1,255
Jul 30, 2024	37.89	38.04	37.82	38.04	37.91	0.54%	2,842
Jul 29, 2024	37.69	37.85	37.69	37.84	37.70	0.30%	10,999
Jul 26, 2024	37.77	37.77	37.72	37.72	37.59	0.79%	388
Jul 25, 2024	37.76	37.79	37.42	37.42	37.29	0.04%	3,442
Jul 24, 2024	37.18	37.42	37.18	37.41	37.28	0.34%	1,863
Jul 23, 2024	37.39	37.44	37.28	37.28	37.15	-0.63%	8,250
Jul 22, 2024	37.20	37.52	37.20	37.52	37.39	0.51%	3,764
Jul 19, 2024	37.68	37.68	37.27	37.33	37.20	-0.30%	15,915
Jul 18, 2024	37.98	37.98	37.44	37.44	37.31	-1.11%	1,906
Jul 17, 2024	37.38	38.06	37.38	37.86	37.73	0.95%	2,193
Jul 16, 2024	36.95	37.50	36.95	37.50	37.37	1.82%	2,010
Jul 15, 2024	37.03	37.10	36.83	36.83	36.70	-0.92%	11,650
Jul 12, 2024	37.31	37.31	37.17	37.17	37.04	0.49%	3,054
Jul 11, 2024	36.99	36.99	36.92	36.99	36.86	1.15%	1,266
Jul 10, 2024	36.36	36.57	36.36	36.57	36.44	0.66%	1,556
Jul 9, 2024	36.34	36.46	36.26	36.33	36.21	-0.17%	8,845
Jul 8, 2024	36.44	36.44	36.29	36.40	36.27	-0.17%	1,959
Jul 5, 2024	36.22	36.46	36.22	36.46	36.33	0.68%	1,182
Jul 3, 2024	36.20	36.21	36.20	36.21	36.08	-0.49%	2,094
Jul 2, 2024	36.26	36.39	36.26	36.39	36.26	0.11%	6,131
Jul 1, 2024	36.66	36.66	36.35	36.35	36.22	-0.76%	1,521
Jun 28, 2024	36.76	36.79	36.63	36.63	36.50	-0.27%	2,211
Jun 27, 2024	36.78	36.79	36.66	36.73	36.60	-0.79%	2,067
Jun 26, 2024	36.99	37.02	36.98	37.02	36.79	-0.20%	800
Jun 25, 2024	37.30	37.30	37.10	37.10	36.87	-1.02%	972
Jun 24, 2024	37.36	37.55	37.36	37.48	37.25	0.63%	2,707
Jun 21, 2024	37.21	37.25	37.21	37.25	37.02	0.34%	1,224
Jun 20, 2024	37.08	37.13	37.08	37.13	36.89	0.08%	413
Jun 18, 2024	37.01	37.12	37.01	37.09	36.86	-0.09%	1,576
Jun 17, 2024	37.03	37.13	37.03	37.13	36.90	0.57%	597
Jun 14, 2024	36.73	36.92	36.73	36.92	36.69	-0.33%	1,231
Jun 13, 2024	37.04	37.04	37.04	37.04	36.81	-0.19%	165
Jun 12, 2024	37.21	37.21	37.11	37.11	36.88	-0.36%	4,885
Jun 11, 2024	37.17	37.25	37.17	37.25	37.01	-0.25%	365
Jun 10, 2024	37.20	37.34	37.20	37.34	37.11	-0.32%	528
Jun 7, 2024	37.53	37.56	37.40	37.46	37.23	-0.24%	3,204