SDZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	83.63	84.58	83.43	83.52	83.52	1.05%	202,899
May 19, 2026	82.46	82.93	82.25	82.65	82.65	-0.65%	19,116
May 18, 2026	83.16	83.20	82.30	83.19	83.19	0.07%	15,793
May 15, 2026	84.73	84.73	83.13	83.13	83.13	-4.03%	27,229
May 14, 2026	86.37	86.99	86.37	86.62	86.62	-0.28%	14,540
May 13, 2026	86.77	87.35	86.20	86.86	86.86	0.16%	16,048
May 12, 2026	86.35	86.93	86.09	86.72	86.72	1.25%	16,490
May 11, 2026	85.61	86.06	85.47	85.65	85.65	-0.60%	15,132
May 8, 2026	86.76	86.76	86.04	86.17	86.17	1.75%	19,096
May 7, 2026	85.93	86.20	84.65	84.69	84.69	-2.13%	23,799
May 6, 2026	86.00	86.53	85.55	86.53	86.53	2.66%	35,853
May 5, 2026	83.00	84.49	82.65	84.29	84.29	5.35%	29,626
May 4, 2026	80.72	80.96	79.84	80.01	80.01	-0.37%	15,682
May 1, 2026	80.99	80.99	80.21	80.31	80.31	0.12%	13,254