(OP: SDZNY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.64	31.64	31.00	31.07	74,925	-0.23(-0.73%)
Feb 28, 2024	31.60	31.67	31.23	31.30	44,277	-0.41(-1.29%)
Feb 27, 2024	31.42	31.82	31.42	31.71	51,117	-0.10(-0.31%)
Feb 26, 2024	32.20	32.20	31.80	31.81	67,300	+0.01(+0.03%)
Feb 23, 2024	31.67	31.88	31.64	31.80	42,666	-0.17(-0.53%)
Feb 22, 2024	31.87	32.16	31.86	31.97	67,836	-0.01(-0.03%)
Feb 21, 2024	31.69	31.98	31.69	31.98	202,038	+0.42(+1.33%)
Feb 20, 2024	31.95	32.01	31.54	31.56	156,103	-0.88(-2.71%)
Feb 16, 2024	32.50	32.63	32.35	32.44	126,319	+0.00(+0.00%)
Feb 15, 2024	32.21	32.44	31.90	32.44	481,254	+0.21(+0.65%)
Feb 14, 2024	32.04	32.27	31.96	32.23	247,363	+0.49(+1.54%)
Feb 13, 2024	31.70	31.98	31.70	31.74	149,497	+0.19(+0.60%)
Feb 12, 2024	31.49	31.68	31.44	31.55	421,525	-0.21(-0.66%)
Feb 09, 2024	31.47	31.76	31.43	31.76	87,490	-0.22(-0.69%)
Feb 08, 2024	32.20	32.20	31.93	31.98	125,350	-0.03(-0.09%)
Feb 07, 2024	32.14	32.39	32.01	32.01	157,254	-0.75(-2.29%)
Feb 06, 2024	32.53	32.85	32.39	32.76	101,054	-0.47(-1.40%)
Feb 05, 2024	33.36	33.56	33.12	33.23	102,601	+0.26(+0.77%)
Feb 02, 2024	33.22	33.25	32.75	32.97	91,417	-0.58(-1.73%)
Feb 01, 2024	33.49	33.57	32.95	33.55	214,959	-0.80(-2.34%)
Jan 31, 2024	34.66	37.71	34.33	34.35	341,981	+0.77(+2.31%)
Jan 30, 2024	33.75	33.94	33.48	33.58	119,046	-0.58(-1.70%)
Jan 29, 2024	33.80	34.21	33.80	34.16	294,087	+0.37(+1.09%)
Jan 26, 2024	33.81	33.88	33.67	33.79	369,209	+0.51(+1.53%)
Jan 25, 2024	32.93	33.29	32.92	33.28	323,890	-0.57(-1.68%)
Jan 24, 2024	34.23	34.43	33.85	33.85	361,442	+0.35(+1.04%)
Jan 23, 2024	33.85	33.88	33.29	33.50	196,210	+0.01(+0.03%)
Jan 22, 2024	33.27	33.55	33.00	33.49	403,274	+1.04(+3.20%)
Jan 19, 2024	33.01	33.03	32.09	32.45	138,193	-0.74(-2.23%)
Jan 18, 2024	33.39	33.39	33.07	33.19	151,690	-0.31(-0.93%)
Jan 17, 2024	33.48	33.69	33.40	33.50	400,406	+0.15(+0.45%)
Jan 16, 2024	33.96	34.02	33.35	33.35	430,763	+0.05(+0.15%)
Jan 12, 2024	33.66	33.69	33.25	33.30	197,743	+0.14(+0.44%)
Jan 11, 2024	33.75	33.78	33.05	33.16	185,217	-0.35(-1.06%)
Jan 10, 2024	33.62	33.75	33.43	33.51	179,802	-0.75(-2.19%)
Jan 09, 2024	34.34	34.57	34.25	34.26	140,901	+0.31(+0.91%)
Jan 08, 2024	33.77	34.13	33.77	33.95	99,164	+0.56(+1.68%)
Jan 05, 2024	33.32	33.89	33.20	33.39	346,598	-0.15(-0.45%)
Jan 04, 2024	33.59	33.78	33.46	33.54	162,803	+0.41(+1.24%)
Jan 03, 2024	33.30	33.40	32.91	33.13	103,101	+1.25(+3.92%)
Jan 02, 2024	31.61	32.22	31.61	31.88	160,485	-0.13(-0.41%)
Dec 29, 2023	32.01	32.41	31.91	32.01	244,699	+0.38(+1.20%)
Dec 28, 2023	32.02	32.10	31.57	31.63	138,609	-0.11(-0.35%)
Dec 27, 2023	31.84	31.92	31.64	31.74	83,273	-0.25(-0.79%)
Dec 26, 2023	32.21	32.30	31.87	31.99	126,720	+0.03(+0.10%)
Dec 22, 2023	32.07	32.27	31.96	31.96	153,912	+0.26(+0.82%)
Dec 21, 2023	31.75	31.78	31.33	31.70	341,869	+0.37(+1.19%)
Dec 20, 2023	31.34	31.70	31.21	31.33	151,446	+0.02(+0.05%)
Dec 19, 2023	31.20	31.43	31.18	31.31	134,031	-0.32(-1.01%)
Dec 18, 2023	31.68	31.83	31.57	31.63	126,607	-0.32(-1.00%)
Dec 15, 2023	32.35	32.57	31.91	31.95	1,684,416	-0.45(-1.39%)
Dec 14, 2023	31.83	32.71	31.83	32.40	169,141	+0.40(+1.25%)
Dec 13, 2023	31.76	32.10	31.60	32.00	166,265	+0.61(+1.94%)
Dec 12, 2023	31.33	31.73	31.07	31.39	164,492	+0.69(+2.26%)
Dec 11, 2023	30.45	30.87	30.37	30.70	188,544	+0.17(+0.55%)
Dec 08, 2023	30.56	30.80	30.52	30.53	278,759	+0.85(+2.86%)
Dec 07, 2023	29.97	30.10	29.68	29.68	222,422	-0.57(-1.88%)
Dec 06, 2023	30.37	30.61	30.06	30.25	230,828	+0.16(+0.53%)
Dec 05, 2023	30.12	30.30	29.89	30.09	173,926	+0.71(+2.42%)
Dec 04, 2023	29.36	29.55	29.22	29.38	92,645	-0.07(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.