SDZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.09	80.40	79.09	80.29	80.29	-0.51%	41,048
Apr 1, 2026	80.78	81.22	80.18	80.71	80.71	3.20%	23,407
Mar 31, 2026	75.68	78.31	75.68	78.20	78.20	3.47%	22,486
Mar 30, 2026	75.72	75.94	74.79	75.58	75.58	0.06%	60,856
Mar 27, 2026	75.42	76.10	75.32	75.53	75.53	-0.38%	30,149
Mar 26, 2026	77.12	77.12	75.82	75.82	75.82	-2.05%	20,856
Mar 25, 2026	78.64	78.64	77.00	77.40	77.40	1.92%	32,436
Mar 24, 2026	75.36	76.23	74.80	75.94	75.94	-0.83%	33,481
Mar 23, 2026	75.36	77.14	75.36	76.57	76.57	-0.01%	30,149
Mar 20, 2026	77.26	77.93	76.35	76.58	76.58	-1.85%	24,326
Mar 19, 2026	76.64	78.39	76.64	78.02	78.02	-0.34%	31,570
Mar 18, 2026	79.30	79.67	78.25	78.29	78.29	-1.98%	16,843
Mar 17, 2026	79.98	80.28	79.38	79.87	79.87	0.21%	26,045
Mar 16, 2026	77.96	79.82	77.96	79.70	79.70	2.48%	21,969
Mar 13, 2026	78.06	79.30	77.77	77.77	77.77	-0.59%	21,223
Mar 12, 2026	78.51	78.96	77.46	78.23	78.23	-0.37%	31,362
Mar 11, 2026	80.00	80.00	78.09	78.52	78.52	-3.00%	79,535
Mar 10, 2026	81.81	82.95	80.87	80.95	80.95	-1.89%	20,350
Mar 9, 2026	80.00	82.63	80.00	82.51	82.51	1.04%	23,180
Mar 6, 2026	79.46	82.22	79.46	81.66	81.66	-1.09%	33,071
Mar 5, 2026	82.93	84.59	82.38	82.56	82.56	-3.19%	36,657
Mar 4, 2026	84.94	85.34	84.46	85.28	85.28	0.96%	55,375
Mar 3, 2026	83.74	84.59	81.51	84.47	84.47	-2.59%	67,126
Mar 2, 2026	87.56	88.05	86.26	86.72	86.72	-1.48%	25,764
Feb 27, 2026	88.76	89.94	87.99	88.02	88.02	-2.87%	41,009
Feb 26, 2026	93.88	93.88	90.48	90.62	90.62	-2.92%	21,872
Feb 25, 2026	91.56	94.15	91.23	93.35	93.35	9.81%	40,221
Feb 24, 2026	84.15	86.53	83.35	85.01	85.01	-0.60%	19,115
Feb 23, 2026	84.70	86.49	84.70	85.53	85.53	-0.94%	22,515
Feb 20, 2026	85.96	86.88	85.65	86.34	86.34	-0.67%	14,697
Feb 19, 2026	87.71	87.71	84.71	86.92	86.92	0.75%	18,102
Feb 18, 2026	86.29	87.17	85.89	86.27	86.27	-0.59%	213,792
Feb 17, 2026	86.60	87.57	86.36	86.78	86.78	1.22%	270,394
Feb 13, 2026	85.13	85.79	84.72	85.73	85.73	0.05%	18,569
Feb 12, 2026	86.56	86.80	85.38	85.69	85.69	4.99%	26,703
Feb 11, 2026	80.79	81.68	80.30	81.62	81.62	-	30,417
Feb 10, 2026	81.17	81.66	80.85	81.62	81.62	-0.92%	17,025
Feb 9, 2026	81.06	82.38	81.06	82.38	82.38	3.37%	24,561
Feb 6, 2026	78.11	79.80	78.11	79.69	79.69	1.56%	20,208
Feb 5, 2026	78.70	79.15	78.00	78.47	78.47	-0.29%	77,619
Feb 4, 2026	78.65	79.08	78.35	78.70	78.70	1.05%	23,199
Feb 3, 2026	76.57	78.00	76.37	77.88	77.88	-1.15%	22,121
Feb 2, 2026	77.99	79.19	77.99	78.79	78.79	-0.62%	18,778
Jan 30, 2026	79.86	80.01	79.10	79.28	79.28	-1.97%	16,012
Jan 29, 2026	80.00	81.02	79.93	80.87	80.87	1.18%	59,068
Jan 28, 2026	79.84	80.30	79.45	79.93	79.93	-4.57%	39,763
Jan 27, 2026	82.33	83.75	82.32	83.75	83.75	3.59%	25,897
Jan 26, 2026	80.40	81.30	80.30	80.85	80.85	-0.47%	15,317
Jan 23, 2026	79.09	81.52	79.09	81.23	81.23	3.14%	22,637
Jan 22, 2026	78.57	79.01	77.99	78.76	78.76	0.70%	27,673