SDZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.31	79.58	78.04	79.32	79.32	-0.64%	18,808
Apr 27, 2026	80.27	80.74	79.83	79.83	79.83	-1.40%	18,921
Apr 24, 2026	80.44	81.08	79.93	80.96	80.96	-0.62%	14,935
Apr 23, 2026	81.75	82.15	80.84	81.46	81.46	1.01%	17,583
Apr 22, 2026	81.26	81.39	80.47	80.65	80.65	-1.31%	21,107
Apr 21, 2026	83.55	83.89	81.67	81.72	81.72	-4.64%	57,504
Apr 20, 2026	85.21	85.72	85.00	85.70	85.70	-0.09%	20,287
Apr 17, 2026	84.72	87.15	84.30	85.78	85.78	2.60%	22,467
Apr 16, 2026	85.08	85.08	83.00	83.60	83.60	-3.78%	28,002
Apr 15, 2026	87.38	88.10	86.60	86.88	86.88	0.48%	17,009
Apr 14, 2026	86.35	87.29	86.25	86.47	86.47	1.53%	17,543
Apr 13, 2026	83.42	85.18	83.35	85.17	84.56	0.91%	14,754
Apr 10, 2026	84.78	85.08	84.13	84.40	83.79	2.02%	12,377
Apr 9, 2026	81.65	83.00	81.60	82.73	82.13	-0.45%	20,773
Apr 8, 2026	83.18	83.18	81.96	83.10	82.50	4.20%	35,266
Apr 7, 2026	80.10	80.10	78.92	79.75	79.17	-1.17%	21,186
Apr 6, 2026	80.32	80.85	80.10	80.69	80.11	0.50%	16,499
Apr 2, 2026	79.09	80.40	79.09	80.29	79.71	-0.51%	41,048
Apr 1, 2026	80.78	81.22	80.18	80.71	80.12	3.20%	23,407
Mar 31, 2026	75.68	78.31	75.68	78.20	77.63	3.47%	22,486
Mar 30, 2026	75.72	75.94	74.79	75.58	75.03	0.06%	60,856
Mar 27, 2026	75.42	76.10	75.32	75.53	74.99	-0.38%	30,149
Mar 26, 2026	77.12	77.12	75.82	75.82	75.27	-2.05%	20,856
Mar 25, 2026	78.64	78.64	77.00	77.40	76.84	1.92%	32,436
Mar 24, 2026	75.36	76.23	74.80	75.94	75.39	-0.83%	33,481
Mar 23, 2026	75.36	77.14	75.36	76.57	76.02	-0.01%	30,149
Mar 20, 2026	77.26	77.93	76.35	76.58	76.03	-1.85%	24,326
Mar 19, 2026	76.64	78.39	76.64	78.02	77.46	-0.34%	31,570
Mar 18, 2026	79.30	79.67	78.25	78.29	77.72	-1.98%	16,843
Mar 17, 2026	79.98	80.28	79.38	79.87	79.29	0.21%	26,045
Mar 16, 2026	77.96	79.82	77.96	79.70	79.12	2.48%	21,969
Mar 13, 2026	78.06	79.30	77.77	77.77	77.21	-0.59%	21,223
Mar 12, 2026	78.51	78.96	77.46	78.23	77.66	-0.37%	31,362
Mar 11, 2026	80.00	80.00	78.09	78.52	77.95	-3.00%	79,535
Mar 10, 2026	81.81	82.95	80.87	80.95	80.37	-1.89%	20,350
Mar 9, 2026	80.00	82.63	80.00	82.51	81.91	1.04%	23,180
Mar 6, 2026	79.46	82.22	79.46	81.66	81.07	-1.09%	33,071
Mar 5, 2026	82.93	84.59	82.38	82.56	81.96	-3.19%	36,657
Mar 4, 2026	84.94	85.34	84.46	85.28	84.66	0.96%	55,375
Mar 3, 2026	83.74	84.59	81.51	84.47	83.86	-2.59%	67,126
Mar 2, 2026	87.56	88.05	86.26	86.72	86.09	-1.48%	25,764
Feb 27, 2026	88.76	89.94	87.99	88.02	87.38	-2.87%	41,009
Feb 26, 2026	93.88	93.88	90.48	90.62	89.97	-2.92%	21,872
Feb 25, 2026	91.56	94.15	91.23	93.35	92.68	9.81%	40,221
Feb 24, 2026	84.15	86.53	83.35	85.01	84.40	-0.60%	19,115
Feb 23, 2026	84.70	86.49	84.70	85.53	84.91	-0.94%	22,515
Feb 20, 2026	85.96	86.88	85.65	86.34	85.72	-0.67%	14,697
Feb 19, 2026	87.71	87.71	84.71	86.92	86.29	0.75%	18,102
Feb 18, 2026	86.29	87.17	85.89	86.27	85.65	-0.59%	213,792
Feb 17, 2026	86.60	87.57	86.36	86.78	86.15	1.22%	270,394