SDZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	80.00	80.00	78.59	78.90	78.90	-3.17%	20,395
Jul 31, 2026	82.20	82.22	80.51	81.48	81.48	-2.90%	28,278
Jul 30, 2026	83.44	84.18	83.13	83.91	83.91	2.09%	17,553
Jul 29, 2026	81.96	83.00	81.70	82.19	82.19	3.21%	25,531
Jul 28, 2026	78.62	79.94	78.54	79.63	79.63	2.19%	28,034
Jul 27, 2026	77.81	78.57	77.57	77.92	77.92	-	55,952
Jul 24, 2026	79.00	79.00	77.62	77.92	77.92	-1.47%	28,614
Jul 23, 2026	78.63	79.50	78.61	79.08	79.08	0.73%	25,840
Jul 22, 2026	80.05	80.16	78.51	78.51	78.51	-4.07%	17,472
Jul 21, 2026	81.42	82.27	81.29	81.84	81.84	2.81%	18,117
Jul 20, 2026	80.58	80.58	79.60	79.60	79.60	-1.91%	19,152
Jul 17, 2026	80.07	81.77	80.07	81.15	81.15	2.85%	19,434
Jul 16, 2026	79.25	79.69	78.61	78.90	78.90	-1.95%	19,962
Jul 15, 2026	79.96	80.81	79.78	80.47	80.47	0.37%	14,264
Jul 14, 2026	81.53	81.65	80.17	80.17	80.17	-1.90%	19,444
Jul 13, 2026	81.98	82.65	81.65	81.72	81.72	-2.58%	20,544
Jul 10, 2026	85.74	85.74	83.64	83.88	83.88	-1.43%	18,382
Jul 9, 2026	85.20	85.59	84.55	85.10	85.10	-1.28%	21,674
Jul 8, 2026	84.90	86.60	84.90	86.20	86.20	-0.37%	15,448
Jul 7, 2026	87.26	87.26	86.42	86.52	86.52	-1.77%	16,946
Jul 6, 2026	87.93	88.17	86.71	88.08	88.08	-1.82%	19,956
Jul 2, 2026	89.46	90.66	89.12	89.71	89.71	1.08%	12,347
Jul 1, 2026	89.63	89.63	88.26	88.76	88.76	-1.92%	27,496
Jun 30, 2026	91.79	91.82	88.86	90.49	90.49	-0.60%	26,944
Jun 29, 2026	90.38	91.04	89.81	91.04	91.04	2.66%	18,113
Jun 26, 2026	89.21	89.69	88.64	88.69	88.69	-1.91%	18,058
Jun 25, 2026	90.00	90.84	90.00	90.42	90.42	1.77%	22,648
Jun 24, 2026	89.85	89.85	88.37	88.84	88.84	1.96%	19,167
Jun 23, 2026	86.16	87.25	86.16	87.14	87.14	1.56%	19,671
Jun 22, 2026	85.01	85.94	84.59	85.80	85.80	1.76%	14,811
Jun 18, 2026	85.24	86.89	83.97	84.32	84.32	-1.30%	23,221
Jun 17, 2026	85.67	86.68	85.36	85.43	85.43	1.73%	26,301
Jun 16, 2026	82.83	84.77	82.40	83.98	83.98	-0.14%	26,291
Jun 15, 2026	84.33	84.77	84.10	84.10	84.10	-0.27%	25,762
Jun 12, 2026	83.76	84.48	83.50	84.33	84.33	0.12%	13,313
Jun 11, 2026	82.81	84.29	82.52	84.22	84.22	2.48%	37,111
Jun 10, 2026	81.88	82.73	81.86	82.18	82.18	1.13%	14,061
Jun 9, 2026	81.78	83.27	80.64	81.26	81.26	0.22%	30,200
Jun 8, 2026	81.51	82.10	80.90	81.08	81.08	0.55%	18,177
Jun 5, 2026	81.16	81.16	80.29	80.64	80.64	-0.24%	13,174
Jun 4, 2026	80.25	80.85	79.96	80.83	80.83	1.65%	32,907
Jun 3, 2026	79.51	80.06	79.28	79.52	79.52	-0.31%	18,340
Jun 2, 2026	79.80	80.26	79.50	79.77	79.77	-2.93%	20,980
Jun 1, 2026	81.68	82.41	81.25	82.18	82.18	-2.31%	56,546
May 29, 2026	83.93	84.41	83.65	84.12	84.12	0.77%	11,808
May 28, 2026	84.13	84.13	81.52	83.48	83.48	1.82%	18,090
May 27, 2026	82.59	82.91	81.69	81.99	81.99	-0.94%	26,436
May 26, 2026	82.72	82.89	82.34	82.76	82.76	0.88%	16,685
May 22, 2026	82.59	82.59	81.81	82.04	82.04	-1.72%	13,394
May 21, 2026	82.48	83.55	82.48	83.48	83.48	-0.05%	259,609