Sandoz Group AG (SDZNY)
OTCMKTS
· Delayed Price · Currency is USD
45.50
+0.76 (1.70%)
Nov 22, 2024, 4:00 PM EST
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 44.01 | 45.50 | 44.01 | 45.32 | 45.32 | 1.30% | 26,200 |
| Nov 21, 2024 | 44.99 | 44.99 | 43.91 | 44.74 | 44.74 | -0.56% | 169,521 |
| Nov 20, 2024 | 45.26 | 45.99 | 44.84 | 44.99 | 44.99 | -0.46% | 187,283 |
| Nov 19, 2024 | 44.86 | 45.29 | 43.99 | 45.20 | 45.20 | 0.59% | 30,328 |
| Nov 18, 2024 | 44.40 | 45.38 | 44.40 | 44.94 | 44.94 | -0.80% | 37,699 |
| Nov 15, 2024 | 44.16 | 45.72 | 44.16 | 45.30 | 45.30 | 1.70% | 69,809 |
| Nov 14, 2024 | 43.92 | 44.97 | 43.92 | 44.54 | 44.54 | -2.08% | 52,874 |
| Nov 13, 2024 | 45.53 | 45.76 | 45.12 | 45.48 | 45.48 | 0.99% | 78,697 |
| Nov 12, 2024 | 45.61 | 46.00 | 44.97 | 45.04 | 45.04 | -2.51% | 20,834 |
| Nov 11, 2024 | 46.35 | 46.35 | 45.26 | 46.20 | 46.20 | 0.43% | 20,776 |
| Nov 8, 2024 | 45.20 | 46.06 | 45.20 | 46.00 | 46.00 | 0.50% | 65,412 |
| Nov 7, 2024 | 45.00 | 45.81 | 45.00 | 45.77 | 45.77 | 0.73% | 40,469 |
| Nov 6, 2024 | 45.70 | 45.75 | 45.25 | 45.44 | 45.44 | -1.67% | 80,213 |
| Nov 5, 2024 | 45.51 | 46.41 | 45.51 | 46.21 | 46.21 | -1.07% | 128,852 |
| Nov 4, 2024 | 45.16 | 46.80 | 45.16 | 46.71 | 46.71 | 1.46% | 47,787 |
| Nov 1, 2024 | 46.00 | 46.18 | 45.88 | 46.04 | 46.04 | 0.94% | 122,498 |
| Oct 31, 2024 | 45.29 | 45.72 | 44.95 | 45.61 | 45.61 | 0.20% | 509,087 |
| Oct 30, 2024 | 45.57 | 46.01 | 45.47 | 45.52 | 45.52 | 3.57% | 43,237 |
| Oct 29, 2024 | 44.15 | 44.30 | 43.79 | 43.95 | 43.95 | -2.49% | 32,721 |
| Oct 28, 2024 | 44.96 | 45.21 | 44.64 | 45.07 | 45.07 | 2.04% | 43,851 |
| Oct 25, 2024 | 44.14 | 44.30 | 44.06 | 44.17 | 44.17 | 1.92% | 17,168 |
| Oct 24, 2024 | 43.38 | 43.69 | 43.26 | 43.34 | 43.34 | -0.67% | 19,296 |
| Oct 23, 2024 | 44.08 | 44.08 | 43.54 | 43.63 | 43.63 | -0.44% | 33,345 |
| Oct 22, 2024 | 43.44 | 43.92 | 43.33 | 43.83 | 43.83 | -1.17% | 18,943 |
| Oct 21, 2024 | 43.71 | 44.47 | 43.71 | 44.35 | 44.35 | 4.40% | 52,350 |
| Oct 18, 2024 | 41.75 | 42.58 | 41.75 | 42.48 | 42.48 | 0.04% | 10,954 |
| Oct 17, 2024 | 42.77 | 42.81 | 42.44 | 42.46 | 42.46 | -0.77% | 25,060 |
| Oct 16, 2024 | 43.08 | 43.12 | 42.67 | 42.79 | 42.79 | -0.07% | 27,021 |
| Oct 15, 2024 | 42.87 | 43.29 | 42.69 | 42.82 | 42.82 | -3.80% | 16,662 |
| Oct 14, 2024 | 44.02 | 44.67 | 44.02 | 44.51 | 44.51 | 0.59% | 61,240 |
| Oct 11, 2024 | 43.41 | 44.59 | 43.41 | 44.25 | 44.25 | 0.20% | 44,423 |
| Oct 10, 2024 | 42.05 | 44.99 | 42.05 | 44.16 | 44.16 | 2.22% | 28,064 |
| Oct 9, 2024 | 42.20 | 43.35 | 42.20 | 43.20 | 43.20 | 4.17% | 35,036 |
| Oct 8, 2024 | 41.62 | 41.62 | 41.38 | 41.47 | 41.47 | -0.91% | 22,719 |
| Oct 7, 2024 | 42.19 | 42.19 | 41.40 | 41.85 | 41.85 | 1.09% | 111,693 |
| Oct 4, 2024 | 40.13 | 41.40 | 40.13 | 41.40 | 41.40 | 1.62% | 36,338 |
| Oct 3, 2024 | 40.16 | 41.37 | 40.16 | 40.74 | 40.74 | 1.49% | 12,365 |
| Oct 2, 2024 | 40.84 | 40.84 | 40.01 | 40.14 | 40.14 | -3.99% | 21,652 |
| Oct 1, 2024 | 41.06 | 42.01 | 41.06 | 41.81 | 41.81 | 0.49% | 46,168 |
| Sep 30, 2024 | 41.10 | 41.85 | 41.10 | 41.61 | 41.61 | -0.56% | 33,348 |
| Sep 27, 2024 | 42.06 | 42.16 | 41.69 | 41.84 | 41.84 | -0.55% | 26,544 |
| Sep 26, 2024 | 41.69 | 42.20 | 41.66 | 42.07 | 42.07 | 1.08% | 38,599 |
| Sep 25, 2024 | 41.25 | 41.64 | 41.25 | 41.62 | 41.62 | -1.00% | 33,011 |
| Sep 24, 2024 | 42.12 | 42.16 | 41.84 | 42.04 | 42.04 | -0.05% | 29,583 |
| Sep 23, 2024 | 41.99 | 42.18 | 41.87 | 42.06 | 42.06 | 2.79% | 41,456 |
| Sep 20, 2024 | 40.25 | 40.94 | 40.18 | 40.92 | 40.92 | 0.34% | 45,888 |
| Sep 19, 2024 | 40.87 | 40.91 | 40.69 | 40.78 | 40.78 | -0.42% | 28,553 |
| Sep 18, 2024 | 41.19 | 41.36 | 40.95 | 40.95 | 40.95 | 0.68% | 44,144 |
| Sep 17, 2024 | 40.65 | 40.78 | 40.47 | 40.68 | 40.68 | -0.74% | 19,093 |
| Sep 16, 2024 | 40.96 | 41.06 | 40.70 | 40.98 | 40.98 | -1.13% | 29,902 |
| Sep 13, 2024 | 41.58 | 41.69 | 41.31 | 41.45 | 41.45 | 0.10% | 22,926 |
| Sep 12, 2024 | 40.97 | 41.41 | 40.90 | 41.41 | 41.41 | -0.65% | 19,473 |
| Sep 11, 2024 | 41.14 | 41.75 | 41.04 | 41.68 | 41.68 | -0.43% | 37,612 |
| Sep 10, 2024 | 41.98 | 41.98 | 41.45 | 41.86 | 41.86 | -0.76% | 22,871 |
| Sep 9, 2024 | 41.33 | 42.31 | 41.33 | 42.18 | 42.18 | -0.57% | 43,374 |
| Sep 6, 2024 | 42.71 | 42.72 | 42.41 | 42.42 | 42.42 | 0.76% | 31,918 |
| Sep 5, 2024 | 41.57 | 42.20 | 41.57 | 42.10 | 42.10 | 0.48% | 25,412 |
| Sep 4, 2024 | 41.84 | 42.07 | 41.09 | 41.90 | 41.90 | -0.57% | 29,456 |
| Sep 3, 2024 | 42.87 | 42.87 | 42.00 | 42.14 | 42.14 | -4.27% | 27,487 |
| Aug 30, 2024 | 44.11 | 44.48 | 43.82 | 44.02 | 44.02 | 0.48% | 31,541 |
| Aug 29, 2024 | 43.24 | 43.97 | 43.24 | 43.81 | 43.81 | -1.46% | 20,129 |
| Aug 28, 2024 | 43.62 | 44.66 | 43.62 | 44.46 | 44.46 | -0.95% | 26,573 |
| Aug 27, 2024 | 44.42 | 44.98 | 44.34 | 44.89 | 44.89 | 1.49% | 38,894 |
| Aug 26, 2024 | 44.33 | 44.37 | 44.09 | 44.23 | 44.23 | 0.12% | 18,044 |
| Aug 23, 2024 | 43.50 | 44.32 | 43.50 | 44.17 | 44.17 | -0.02% | 30,896 |
| Aug 22, 2024 | 44.30 | 44.84 | 44.08 | 44.18 | 44.18 | -0.85% | 38,693 |
| Aug 21, 2024 | 44.47 | 44.65 | 44.25 | 44.56 | 44.56 | 1.04% | 41,703 |
| Aug 20, 2024 | 43.82 | 44.20 | 43.82 | 44.10 | 44.10 | 0.78% | 38,706 |
| Aug 19, 2024 | 43.44 | 43.80 | 42.41 | 43.76 | 43.76 | 2.08% | 29,316 |
| Aug 16, 2024 | 42.72 | 43.03 | 42.61 | 42.87 | 42.87 | 0.12% | 64,000 |
| Aug 15, 2024 | 42.65 | 42.86 | 41.77 | 42.82 | 42.82 | -1.27% | 21,513 |
| Aug 14, 2024 | 42.48 | 43.51 | 42.48 | 43.37 | 43.37 | 3.78% | 41,211 |
| Aug 13, 2024 | 41.24 | 41.91 | 41.24 | 41.79 | 41.79 | 1.41% | 16,205 |
| Aug 12, 2024 | 41.24 | 41.35 | 40.78 | 41.21 | 41.21 | -0.41% | 22,790 |
| Aug 9, 2024 | 40.44 | 41.60 | 40.44 | 41.38 | 41.38 | 2.48% | 33,696 |
| Aug 8, 2024 | 40.26 | 40.80 | 40.22 | 40.38 | 40.38 | -2.06% | 54,442 |
| Aug 7, 2024 | 41.61 | 41.73 | 41.10 | 41.23 | 41.23 | 1.45% | 43,605 |
| Aug 6, 2024 | 39.58 | 40.78 | 39.58 | 40.64 | 40.64 | -1.50% | 44,788 |
| Aug 5, 2024 | 41.08 | 41.54 | 40.77 | 41.26 | 41.26 | -3.98% | 64,870 |
| Aug 2, 2024 | 42.82 | 43.14 | 42.70 | 42.97 | 42.97 | -0.44% | 33,470 |
| Aug 1, 2024 | 43.65 | 43.65 | 43.16 | 43.16 | 43.16 | -0.61% | 20,428 |
| Jul 31, 2024 | 43.42 | 43.57 | 43.26 | 43.43 | 43.43 | 2.54% | 44,579 |
| Jul 30, 2024 | 41.80 | 42.37 | 41.78 | 42.35 | 42.35 | 0.93% | 128,094 |
| Jul 29, 2024 | 41.69 | 42.11 | 41.59 | 41.96 | 41.96 | 3.50% | 51,329 |
| Jul 26, 2024 | 40.64 | 40.88 | 40.54 | 40.54 | 40.54 | 2.37% | 32,236 |
| Jul 25, 2024 | 39.32 | 39.94 | 39.32 | 39.60 | 39.60 | -0.03% | 219,693 |
| Jul 24, 2024 | 39.61 | 39.69 | 39.32 | 39.61 | 39.61 | 2.02% | 75,495 |
| Jul 23, 2024 | 39.21 | 39.21 | 38.75 | 38.83 | 38.83 | -0.96% | 34,070 |
| Jul 22, 2024 | 39.08 | 39.33 | 38.96 | 39.20 | 39.20 | 1.34% | 232,012 |
| Jul 19, 2024 | 39.14 | 39.14 | 38.56 | 38.68 | 38.68 | 0.34% | 48,270 |
| Jul 18, 2024 | 39.11 | 39.20 | 38.50 | 38.55 | 38.55 | -0.98% | 73,145 |
| Jul 17, 2024 | 38.26 | 38.94 | 38.26 | 38.93 | 38.93 | 1.04% | 45,619 |
| Jul 16, 2024 | 38.16 | 38.59 | 38.16 | 38.53 | 38.53 | 0.13% | 41,775 |
| Jul 15, 2024 | 38.82 | 38.97 | 38.20 | 38.48 | 38.48 | -1.81% | 104,551 |
| Jul 12, 2024 | 39.24 | 39.39 | 39.02 | 39.19 | 39.19 | 0.26% | 65,205 |
| Jul 11, 2024 | 39.07 | 39.36 | 39.05 | 39.09 | 39.09 | 3.30% | 40,501 |
| Jul 10, 2024 | 37.50 | 37.90 | 37.50 | 37.84 | 37.84 | -0.07% | 30,755 |
| Jul 9, 2024 | 37.72 | 37.94 | 37.70 | 37.87 | 37.87 | 0.52% | 18,630 |
| Jul 8, 2024 | 37.77 | 37.84 | 37.62 | 37.67 | 37.67 | -0.13% | 119,726 |
| Jul 5, 2024 | 37.52 | 37.72 | 37.27 | 37.72 | 37.72 | 3.80% | 118,274 |