SZNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.60	37.62	37.15	37.15	37.15	-2.29%	983
Feb 20, 2025	37.92	38.02	37.83	38.02	38.02	-0.58%	4,983
Feb 19, 2025	38.04	38.25	38.03	38.25	38.25	-0.36%	6,019
Feb 18, 2025	38.11	38.38	38.10	38.38	38.38	0.83%	6,412
Feb 14, 2025	38.14	38.14	38.05	38.07	38.07	0.22%	1,548
Feb 13, 2025	37.72	37.99	37.72	37.99	37.99	1.17%	2,599
Feb 12, 2025	37.36	37.55	37.36	37.54	37.54	-0.43%	3,158
Feb 11, 2025	37.66	37.71	37.66	37.71	37.71	0.05%	392
Feb 10, 2025	37.65	37.77	37.65	37.69	37.69	0.48%	1,910
Feb 7, 2025	37.88	37.91	37.45	37.51	37.51	-0.71%	3,992
Feb 6, 2025	37.85	37.93	37.76	37.78	37.78	0.18%	1,853
Feb 5, 2025	37.67	37.79	37.61	37.71	37.71	-0.10%	2,176
Feb 4, 2025	37.60	37.79	37.59	37.75	37.75	0.41%	5,626
Feb 3, 2025	37.02	37.64	37.02	37.59	37.59	-0.84%	2,076
Jan 31, 2025	38.28	38.29	37.85	37.91	37.91	-0.78%	2,498
Jan 30, 2025	38.12	38.22	38.12	38.21	38.21	1.03%	1,908
Jan 29, 2025	37.97	38.05	37.82	37.82	37.82	-0.47%	12,495
Jan 28, 2025	37.99	38.03	37.88	38.00	38.00	0.07%	93,489
Jan 27, 2025	38.07	38.07	37.86	37.97	37.97	-0.81%	2,553
Jan 24, 2025	38.47	38.47	38.27	38.29	38.29	-0.48%	2,730
Jan 23, 2025	38.13	38.47	38.13	38.47	38.47	0.49%	8,025
Jan 22, 2025	38.34	38.39	38.28	38.28	38.28	-0.03%	12,550
Jan 21, 2025	38.26	38.29	38.24	38.29	38.29	1.47%	4,398
Jan 17, 2025	37.72	37.90	37.72	37.74	37.74	0.61%	10,306
Jan 16, 2025	37.29	37.55	37.29	37.51	37.51	0.55%	5,038
Jan 15, 2025	37.43	37.46	37.22	37.31	37.31	1.05%	8,012
Jan 14, 2025	36.89	36.94	36.67	36.92	36.92	1.01%	7,801
Jan 13, 2025	36.27	36.55	36.23	36.55	36.55	0.88%	11,329
Jan 10, 2025	36.35	36.36	36.18	36.23	36.23	-1.29%	21,010
Jan 8, 2025	36.43	36.70	36.43	36.70	36.70	0.05%	9,379
Jan 7, 2025	37.00	37.00	36.59	36.69	36.69	-0.53%	3,417
Jan 6, 2025	37.17	37.18	36.88	36.88	36.88	0.53%	3,023
Jan 3, 2025	36.48	36.69	36.48	36.69	36.69	0.73%	4,518
Jan 2, 2025	36.87	36.87	36.31	36.42	36.42	-0.71%	9,720
Dec 31, 2024	36.78	36.78	36.52	36.68	36.68	0.12%	10,925
Dec 30, 2024	36.62	36.64	36.34	36.64	36.64	-1.04%	1,832
Dec 27, 2024	37.06	37.06	37.01	37.02	37.02	-1.29%	734
Dec 26, 2024	37.42	37.53	37.42	37.50	37.37	0.17%	1,723
Dec 24, 2024	37.22	37.44	37.22	37.44	37.31	0.71%	877
Dec 23, 2024	37.18	37.18	37.18	37.18	37.05	0.26%	106
Dec 20, 2024	36.61	37.30	36.61	37.08	36.95	1.19%	2,550
Dec 19, 2024	37.19	37.19	36.64	36.64	36.52	-0.52%	6,857
Dec 18, 2024	38.03	38.06	36.75	36.84	36.71	-3.12%	2,588
Dec 17, 2024	38.13	38.13	37.94	38.02	37.89	-0.72%	2,475
Dec 16, 2024	38.27	38.40	38.27	38.30	38.17	-0.16%	2,577
Dec 13, 2024	38.36	38.36	38.36	38.36	38.23	-0.42%	83
Dec 12, 2024	38.63	38.68	38.52	38.52	38.39	-0.62%	6,468
Dec 11, 2024	38.77	38.82	38.74	38.76	38.63	0.39%	3,034
Dec 10, 2024	38.85	38.85	38.61	38.61	38.48	-0.90%	1,667
Dec 9, 2024	39.21	39.29	38.96	38.96	38.83	-0.36%	611
Dec 6, 2024	39.19	39.28	39.10	39.10	38.97	0.27%	1,952
Dec 5, 2024	39.15	39.15	39.00	39.00	38.86	-0.77%	3,171
Dec 4, 2024	39.17	39.30	39.17	39.30	39.16	0.09%	1,155
Dec 3, 2024	39.21	39.26	39.14	39.26	39.13	-0.38%	2,758
Dec 2, 2024	39.27	39.41	39.18	39.41	39.27	0.33%	2,526
Nov 29, 2024	39.09	39.28	39.09	39.28	39.15	0.64%	1,403
Nov 27, 2024	39.03	39.03	39.03	39.03	38.90	-0.57%	2,024
Nov 26, 2024	39.19	39.25	39.19	39.25	39.12	-0.45%	2,024
Nov 25, 2024	39.50	39.50	39.43	39.43	39.29	1.33%	1,122
Nov 22, 2024	38.55	38.91	38.55	38.91	38.78	1.05%	962
Nov 21, 2024	38.46	38.56	38.46	38.51	38.37	1.46%	1,443
Nov 20, 2024	37.82	37.95	37.61	37.95	37.82	0.31%	2,366
Nov 19, 2024	37.73	37.84	37.73	37.84	37.71	-0.19%	1,613
Nov 18, 2024	37.95	37.95	37.91	37.91	37.78	0.31%	875
Nov 15, 2024	38.02	38.02	37.78	37.79	37.66	-1.15%	2,103
Nov 14, 2024	38.54	38.54	38.23	38.23	38.10	-0.86%	794
Nov 13, 2024	38.60	38.75	38.56	38.56	38.43	0.01%	1,870
Nov 12, 2024	38.56	38.56	38.56	38.56	38.43	-1.18%	147
Nov 11, 2024	38.99	39.02	38.96	39.02	38.88	0.37%	2,142
Nov 8, 2024	38.75	38.87	38.74	38.87	38.74	0.13%	1,512
Nov 7, 2024	38.82	38.90	38.82	38.82	38.69	0.49%	720
Nov 6, 2024	38.51	38.63	38.51	38.63	38.50	2.68%	177
Nov 5, 2024	37.27	37.63	37.27	37.62	37.49	0.93%	1,851
Nov 4, 2024	37.49	37.49	37.27	37.27	37.15	0.12%	2,662
Nov 1, 2024	37.24	37.44	37.22	37.23	37.10	0.16%	11,362
Oct 31, 2024	37.28	37.28	37.17	37.17	37.05	-0.77%	3,341
Oct 30, 2024	37.43	37.47	37.43	37.46	37.33	-0.08%	16,162
Oct 29, 2024	37.63	37.78	37.49	37.49	37.36	-0.58%	16,041
Oct 28, 2024	37.89	37.89	37.69	37.71	37.58	0.20%	4,530
Oct 25, 2024	37.63	37.63	37.63	37.63	37.50	-0.78%	6,675
Oct 24, 2024	38.12	38.17	37.93	37.93	37.80	0.03%	6,675
Oct 23, 2024	37.88	37.92	37.85	37.92	37.79	-0.45%	7,686
Oct 22, 2024	37.99	38.09	37.97	38.09	37.96	-0.14%	1,107
Oct 21, 2024	38.26	38.26	38.14	38.14	38.01	-1.09%	676
Oct 18, 2024	38.42	38.56	38.42	38.56	38.43	0.40%	1,273
Oct 17, 2024	38.58	38.58	38.33	38.41	38.28	-0.53%	877
Oct 16, 2024	38.63	38.63	38.62	38.62	38.48	0.23%	960
Oct 15, 2024	38.76	38.76	38.53	38.53	38.40	0.23%	160
Oct 14, 2024	38.38	38.45	38.37	38.44	38.31	0.42%	2,669
Oct 11, 2024	38.29	38.35	38.28	38.28	38.15	0.46%	6,091
Oct 10, 2024	38.15	38.15	38.02	38.11	37.98	-0.20%	17,527
Oct 9, 2024	38.24	38.24	38.18	38.18	38.05	0.38%	806
Oct 8, 2024	37.82	38.04	37.82	38.04	37.91	0.46%	23,657
Oct 7, 2024	37.82	37.89	37.82	37.86	37.73	-0.98%	986
Oct 4, 2024	38.12	38.24	38.12	38.24	38.11	0.52%	1,455
Oct 3, 2024	38.35	38.35	38.04	38.04	37.91	-1.18%	941
Oct 2, 2024	38.68	38.68	38.49	38.49	38.36	-0.80%	1,785
Oct 1, 2024	39.15	39.15	38.80	38.81	38.67	-0.74%	3,691
Sep 30, 2024	39.15	39.15	38.97	39.10	38.96	0.05%	5,770
Sep 27, 2024	39.14	39.20	39.03	39.08	38.94	0.56%	713