(OP: SDZNY )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	35.16	35.34	35.03	35.23	42,222	-0.76(-2.11%)
May 16, 2024	35.60	36.04	35.33	35.99	210,295	+0.22(+0.62%)
May 15, 2024	35.50	35.90	35.29	35.77	55,782	+0.48(+1.36%)
May 14, 2024	35.12	35.35	35.10	35.29	58,402	-0.13(-0.37%)
May 13, 2024	35.42	35.73	35.36	35.42	44,435	-0.56(-1.56%)
May 10, 2024	35.91	36.13	35.90	35.98	80,332	+1.01(+2.89%)
May 09, 2024	34.36	35.08	34.36	34.97	49,425	+0.37(+1.07%)
May 08, 2024	34.49	34.87	34.48	34.60	43,954	+1.40(+4.22%)
May 07, 2024	33.89	33.89	33.20	33.20	165,005	-1.04(-3.04%)
May 06, 2024	34.35	35.00	34.01	34.24	289,123	+0.03(+0.09%)
May 03, 2024	33.83	34.45	33.83	34.21	38,818	+0.26(+0.77%)
May 02, 2024	33.96	34.21	33.82	33.95	35,931	+0.00(+0.00%)
May 01, 2024	32.80	34.50	32.80	33.95	71,002	+0.07(+0.21%)
Apr 30, 2024	33.89	34.25	33.78	33.88	86,954	+0.27(+0.80%)
Apr 29, 2024	33.18	33.78	33.15	33.61	108,054	+0.81(+2.47%)
Apr 26, 2024	32.52	32.99	32.48	32.80	256,082	-0.84(-2.50%)
Apr 25, 2024	33.71	33.78	33.40	33.64	126,032	+0.19(+0.58%)
Apr 24, 2024	33.35	33.53	33.29	33.45	33,654	-0.13(-0.39%)
Apr 23, 2024	34.02	34.10	33.37	33.58	979,183	-0.44(-1.29%)
Apr 22, 2024	33.34	34.28	33.34	34.02	540,571	+1.70(+5.26%)
Apr 19, 2024	32.03	32.50	32.03	32.32	122,993	+0.98(+3.13%)
Apr 18, 2024	31.70	31.86	31.27	31.34	94,150	+0.60(+1.95%)
Apr 17, 2024	30.61	30.83	30.47	30.74	97,048	+0.18(+0.59%)
Apr 16, 2024	30.56	30.65	30.40	30.56	582,222	+0.11(+0.36%)
Apr 15, 2024	30.49	30.83	30.41	30.45	155,667	+1.10(+3.75%)
Apr 12, 2024	29.16	29.60	29.09	29.35	120,678	+0.69(+2.41%)
Apr 11, 2024	28.67	28.82	28.44	28.66	139,692	+0.85(+3.06%)
Apr 10, 2024	27.86	28.04	27.79	27.81	37,502	-0.89(-3.10%)
Apr 09, 2024	28.88	28.95	28.68	28.70	61,630	+0.18(+0.63%)
Apr 08, 2024	28.47	28.65	28.46	28.52	45,884	-0.27(-0.94%)
Apr 05, 2024	28.67	28.94	28.65	28.79	78,530	+0.08(+0.26%)
Apr 04, 2024	28.91	29.00	28.54	28.71	117,841	-0.62(-2.11%)
Apr 03, 2024	29.05	29.42	29.05	29.33	63,982	-0.03(-0.09%)
Apr 02, 2024	29.50	29.54	29.31	29.36	55,873	-0.74(-2.46%)
Apr 01, 2024	30.10	30.25	29.93	30.10	125,056	+0.00(+0.00%)
Mar 28, 2024	30.14	30.30	30.03	30.10	99,285	+0.71(+2.42%)
Mar 27, 2024	29.25	29.51	29.19	29.39	112,973	-0.20(-0.68%)
Mar 26, 2024	29.71	29.84	29.54	29.59	71,593	-0.32(-1.07%)
Mar 25, 2024	29.80	30.13	29.80	29.91	65,723	-0.19(-0.63%)
Mar 22, 2024	30.16	30.32	29.99	30.10	83,841	-0.27(-0.89%)
Mar 21, 2024	30.61	30.66	30.33	30.37	76,715	-1.04(-3.31%)
Mar 20, 2024	31.24	31.41	31.07	31.41	53,089	-0.01(-0.03%)
Mar 19, 2024	31.38	31.60	31.32	31.42	54,535	-0.19(-0.60%)
Mar 18, 2024	31.84	31.94	31.61	31.61	67,851	-0.32(-1.00%)
Mar 15, 2024	31.82	32.16	31.57	31.93	52,736	-0.20(-0.62%)
Mar 14, 2024	31.75	32.18	31.58	32.13	48,683	-0.37(-1.14%)
Mar 13, 2024	32.31	32.72	31.80	32.50	49,624	+0.88(+2.78%)
Mar 12, 2024	31.78	31.78	31.52	31.62	51,357	-0.28(-0.88%)
Mar 11, 2024	31.88	31.92	31.69	31.90	64,857	+0.28(+0.89%)
Mar 08, 2024	32.00	32.01	31.61	31.62	53,248	-0.62(-1.93%)
Mar 07, 2024	32.19	32.45	32.10	32.24	266,799	+0.91(+2.91%)
Mar 06, 2024	31.20	31.34	31.06	31.33	216,018	+0.63(+2.05%)
Mar 05, 2024	30.91	30.95	30.54	30.70	312,776	-1.29(-4.03%)
Mar 04, 2024	31.91	32.12	31.82	31.99	326,402	+0.43(+1.36%)

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.