SDZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	101.13	101.30	100.72	100.85	100.85	-2.68%	814
Nov 12, 2026	103.53	103.96	103.18	103.63	103.63	1.08%	12,417
Nov 11, 2026	101.22	102.58	101.22	102.52	102.52	1.40%	13,063
Nov 10, 2026	102.11	102.38	100.55	101.10	101.10	-1.95%	10,954
Nov 9, 2026	103.40	103.98	102.62	103.11	103.11	2.12%	20,294
Nov 6, 2026	100.55	102.63	100.43	100.97	100.97	-0.71%	18,943
Nov 5, 2026	101.66	103.27	101.17	101.69	101.69	0.47%	73,014
Nov 4, 2026	101.34	101.38	100.38	101.21	101.21	0.55%	16,396
Nov 3, 2026	101.28	101.54	100.37	100.66	100.66	-0.40%	17,807
Nov 2, 2026	100.12	101.34	100.06	101.06	101.06	1.63%	36,862
Oct 30, 2026	101.43	101.62	99.28	99.44	99.44	-1.30%	42,570
Oct 29, 2026	102.78	103.22	100.60	100.75	100.75	4.95%	34,491
Oct 28, 2026	95.82	97.01	95.47	96.00	96.00	-3.38%	19,922
Oct 27, 2026	98.73	99.92	98.70	99.36	99.36	-0.32%	19,031
Oct 26, 2026	99.87	100.34	99.04	99.68	99.68	2.58%	18,150
Oct 23, 2026	96.59	98.44	96.59	97.17	97.17	0.83%	23,296
Oct 22, 2026	95.95	96.38	95.15	96.37	96.37	1.44%	31,629
Oct 21, 2026	94.61	95.35	94.50	95.00	95.00	1.54%	15,725
Oct 20, 2026	93.51	94.00	93.08	93.56	93.56	1.67%	18,825
Oct 19, 2026	93.39	93.70	92.02	92.02	92.02	-1.04%	15,226
Oct 16, 2026	92.15	93.53	92.15	92.99	92.99	2.14%	24,962
Oct 15, 2026	89.99	91.34	89.95	91.04	91.04	3.21%	28,605
Oct 14, 2026	87.34	88.30	87.30	88.21	88.21	2.72%	28,019
Oct 13, 2026	86.38	86.38	85.71	85.87	85.87	1.08%	22,685
Oct 12, 2026	84.60	85.24	84.22	84.95	84.95	0.79%	22,305
Oct 9, 2026	83.82	84.63	83.71	84.28	84.28	0.33%	49,563
Oct 8, 2026	84.15	84.15	82.69	84.00	84.00	-1.05%	31,775
Oct 7, 2026	84.74	85.21	84.27	84.89	84.89	1.41%	22,312
Oct 6, 2026	84.95	85.03	82.42	83.71	83.71	-0.99%	24,914
Oct 5, 2026	83.73	84.55	83.57	84.55	84.55	2.04%	24,521
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%	23,709
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