Sandoz Group AG (SDZNY)
OTCMKTS
· Delayed Price · Currency is USD
53.23
+1.28 (2.46%)
Jun 5, 2025, 3:50 PM EDT
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 53.00 | 53.66 | 52.93 | 53.47 | 53.47 | 2.93% | 36,170 |
| Jun 4, 2025 | 51.67 | 52.21 | 51.67 | 51.95 | 51.95 | 1.62% | 182,726 |
| Jun 3, 2025 | 50.99 | 51.38 | 50.79 | 51.12 | 51.12 | -0.45% | 19,633 |
| Jun 2, 2025 | 50.70 | 51.35 | 50.70 | 51.35 | 51.35 | 1.40% | 25,612 |
| May 30, 2025 | 49.79 | 50.76 | 49.79 | 50.64 | 50.64 | 3.56% | 31,253 |
| May 29, 2025 | 48.54 | 49.51 | 48.06 | 48.90 | 48.90 | 0.09% | 39,510 |
| May 28, 2025 | 49.64 | 49.64 | 48.55 | 48.86 | 48.86 | -0.73% | 27,956 |
| May 27, 2025 | 49.43 | 49.48 | 49.13 | 49.22 | 49.22 | -0.13% | 14,710 |
| May 23, 2025 | 49.05 | 49.39 | 48.83 | 49.28 | 49.28 | 1.61% | 27,703 |
| May 22, 2025 | 48.24 | 48.95 | 48.24 | 48.50 | 48.50 | -0.39% | 16,740 |
| May 21, 2025 | 48.60 | 48.93 | 48.45 | 48.69 | 48.69 | 1.18% | 20,482 |
| May 20, 2025 | 48.05 | 48.31 | 47.75 | 48.12 | 48.12 | 2.05% | 23,901 |
| May 19, 2025 | 47.01 | 47.29 | 47.00 | 47.15 | 47.15 | 0.73% | 20,364 |
| May 16, 2025 | 46.15 | 46.87 | 45.56 | 46.81 | 46.81 | 1.87% | 30,866 |
| May 15, 2025 | 45.62 | 46.06 | 45.62 | 45.95 | 45.95 | 2.29% | 23,712 |
| May 14, 2025 | 44.68 | 45.64 | 44.68 | 44.92 | 44.92 | 0.02% | 15,899 |
| May 13, 2025 | 45.25 | 45.81 | 44.79 | 44.91 | 44.91 | -0.26% | 30,853 |
| May 12, 2025 | 45.00 | 45.53 | 44.06 | 45.03 | 45.03 | -1.39% | 43,289 |
| May 9, 2025 | 46.57 | 46.57 | 45.59 | 45.66 | 45.66 | 1.69% | 27,626 |
| May 8, 2025 | 45.00 | 45.63 | 44.81 | 44.90 | 44.90 | 1.22% | 23,108 |
| May 7, 2025 | 46.00 | 46.00 | 44.32 | 44.36 | 44.36 | -0.76% | 88,575 |
| May 6, 2025 | 44.02 | 45.09 | 44.02 | 44.70 | 44.70 | 0.02% | 20,878 |
| May 5, 2025 | 44.26 | 45.02 | 44.26 | 44.69 | 44.69 | 0.61% | 36,221 |
| May 2, 2025 | 43.42 | 44.62 | 43.40 | 44.42 | 44.42 | 2.99% | 19,550 |
| May 1, 2025 | 43.76 | 43.76 | 42.03 | 43.13 | 43.13 | -0.58% | 14,651 |
| Apr 30, 2025 | 41.95 | 43.53 | 41.95 | 43.38 | 43.38 | -2.66% | 11,940 |
| Apr 29, 2025 | 43.46 | 44.92 | 43.46 | 44.57 | 44.57 | 1.05% | 19,594 |
| Apr 28, 2025 | 42.46 | 44.10 | 42.46 | 44.10 | 44.10 | 4.01% | 21,072 |
| Apr 25, 2025 | 40.93 | 42.46 | 40.93 | 42.40 | 42.40 | 3.47% | 20,286 |
| Apr 24, 2025 | 40.67 | 41.30 | 40.04 | 40.98 | 40.98 | 2.18% | 23,406 |
| Apr 23, 2025 | 40.37 | 40.65 | 40.02 | 40.11 | 40.11 | 0.97% | 22,873 |
| Apr 22, 2025 | 38.06 | 40.30 | 38.06 | 39.72 | 39.72 | -1.27% | 63,481 |
| Apr 21, 2025 | 38.98 | 40.65 | 38.98 | 40.23 | 39.51 | -0.02% | 42,462 |
| Apr 17, 2025 | 39.88 | 40.49 | 39.88 | 40.24 | 39.52 | 0.35% | 27,257 |
| Apr 16, 2025 | 39.58 | 40.89 | 39.58 | 40.10 | 39.38 | -1.04% | 34,012 |
| Apr 15, 2025 | 39.62 | 40.86 | 39.62 | 40.52 | 39.79 | 1.35% | 39,559 |
| Apr 14, 2025 | 39.46 | 40.51 | 39.46 | 39.98 | 39.26 | 1.50% | 71,541 |
| Apr 11, 2025 | 38.00 | 39.60 | 37.87 | 39.39 | 38.68 | 2.82% | 100,808 |
| Apr 10, 2025 | 38.03 | 38.49 | 37.60 | 38.31 | 37.62 | 2.74% | 56,995 |
| Apr 9, 2025 | 35.92 | 37.62 | 35.92 | 37.29 | 36.62 | -2.69% | 75,090 |
| Apr 8, 2025 | 39.08 | 39.17 | 38.15 | 38.32 | 37.63 | 3.15% | 68,752 |
| Apr 7, 2025 | 35.61 | 38.00 | 35.61 | 37.15 | 36.48 | -2.24% | 146,272 |
| Apr 4, 2025 | 38.86 | 40.00 | 38.00 | 38.00 | 37.32 | -7.95% | 46,665 |
| Apr 3, 2025 | 41.00 | 41.82 | 40.94 | 41.28 | 40.54 | 0.68% | 25,777 |
| Apr 2, 2025 | 40.49 | 41.00 | 40.36 | 41.00 | 40.26 | - | 19,440 |
| Apr 1, 2025 | 41.38 | 41.38 | 40.67 | 41.00 | 40.26 | -2.19% | 23,497 |
| Mar 31, 2025 | 42.34 | 42.34 | 41.11 | 41.92 | 41.17 | -2.42% | 61,035 |
| Mar 28, 2025 | 42.11 | 43.12 | 42.11 | 42.96 | 42.19 | 1.78% | 41,735 |
| Mar 27, 2025 | 41.01 | 42.39 | 41.01 | 42.21 | 41.45 | 1.25% | 21,676 |
| Mar 26, 2025 | 41.61 | 42.22 | 41.42 | 41.69 | 40.94 | -4.16% | 30,486 |