SDZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	83.61	83.61	82.54	82.86	82.86	0.34%	19,808
Oct 1, 2026	83.78	83.79	82.16	82.58	82.58	-2.33%	20,277
Sep 30, 2026	86.35	86.35	84.32	84.55	84.55	-2.40%	19,254
Sep 29, 2026	87.61	87.99	85.90	86.63	86.63	0.03%	21,810
Sep 28, 2026	85.93	86.99	85.93	86.60	86.60	0.53%	19,294
Sep 25, 2026	85.44	86.32	85.16	86.14	86.14	0.48%	34,576
Sep 24, 2026	85.34	86.35	85.22	85.73	85.73	-0.81%	39,341
Sep 23, 2026	86.59	87.37	85.94	86.43	86.43	-0.14%	28,430
Sep 22, 2026	86.26	86.68	85.79	86.55	86.55	1.93%	25,581
Sep 21, 2026	84.68	85.43	84.52	84.91	84.91	1.81%	33,686
Sep 18, 2026	84.22	84.22	82.70	83.40	83.40	1.47%	35,692
Sep 17, 2026	81.89	82.37	81.82	82.19	82.19	3.06%	34,385
Sep 16, 2026	80.37	80.66	79.41	79.75	79.75	-1.05%	19,782
Sep 15, 2026	80.23	81.16	80.23	80.60	80.60	-0.89%	42,723
Sep 14, 2026	81.68	82.03	81.27	81.32	81.32	-0.61%	27,478
Sep 11, 2026	83.29	83.29	81.68	81.82	81.82	0.91%	17,422
Sep 10, 2026	80.78	81.65	80.67	81.08	81.08	-2.68%	31,153
Sep 9, 2026	83.59	84.42	83.31	83.31	83.31	-0.57%	23,609
Sep 8, 2026	84.07	84.76	82.39	83.79	83.79	-0.65%	37,389
Sep 4, 2026	85.20	85.36	84.24	84.34	84.34	-3.64%	11,030
Sep 3, 2026	87.42	87.53	85.93	87.53	87.53	3.24%	17,642
Sep 2, 2026	84.73	85.22	83.83	84.78	84.78	0.02%	18,840
Sep 1, 2026	85.10	85.10	84.03	84.76	84.76	0.77%	16,166
Aug 31, 2026	84.27	84.37	83.70	84.11	84.11	-1.21%	17,623
Aug 28, 2026	85.46	86.03	84.98	85.14	85.14	-3.02%	16,714
Aug 27, 2026	87.82	87.88	87.35	87.79	87.79	0.17%	10,792
Aug 26, 2026	89.21	89.21	87.53	87.64	87.64	-4.80%	13,127
Aug 25, 2026	91.33	92.06	91.30	92.06	92.06	0.69%	12,433
Aug 24, 2026	90.44	91.61	90.44	91.43	91.43	-0.71%	12,406
Aug 21, 2026	92.05	92.59	91.30	92.08	92.08	0.60%	14,786
Aug 20, 2026	92.55	92.63	91.44	91.53	91.53	-1.60%	48,198
Aug 19, 2026	91.54	93.03	91.54	93.01	93.01	3.13%	11,843
Aug 18, 2026	89.94	90.65	89.94	90.19	90.19	-2.05%	17,892
Aug 17, 2026	93.08	93.35	92.03	92.08	92.08	2.53%	18,103
Aug 14, 2026	89.56	90.13	89.09	89.81	89.81	-0.94%	11,537
Aug 13, 2026	90.44	91.08	90.25	90.66	90.66	1.56%	16,322
Aug 12, 2026	88.31	89.58	88.31	89.27	89.27	0.56%	16,268
Aug 11, 2026	90.79	90.98	88.49	88.78	88.78	-0.33%	14,718
Aug 10, 2026	89.65	90.04	88.83	89.07	89.07	-0.98%	12,930
Aug 7, 2026	89.31	90.24	89.01	89.95	89.95	5.65%	12,927
Aug 6, 2026	86.62	86.69	84.50	85.14	85.14	0.95%	27,214
Aug 5, 2026	84.46	85.35	83.95	84.34	84.34	6.33%	68,475
Aug 4, 2026	80.50	80.58	78.80	79.32	79.32	0.53%	53,107
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