SDZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	79.80	80.33	79.54	80.21	80.21	4.13%	19,683
Apr 29, 2026	78.00	78.02	77.03	77.03	77.03	-2.89%	16,762
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	2.26%	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