SZNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.48	36.48	36.43	36.43	36.43	-1.85%	943
Mar 5, 2026	36.91	37.11	36.89	37.11	37.11	-1.38%	1,097
Mar 4, 2026	37.66	37.66	37.59	37.63	37.58	0.55%	1,071
Mar 3, 2026	37.15	37.43	37.15	37.43	37.38	-1.69%	415
Mar 2, 2026	38.01	38.07	38.01	38.07	38.02	-0.28%	281
Feb 27, 2026	38.01	38.18	38.01	38.18	38.13	-0.07%	462
Feb 26, 2026	38.09	38.21	38.09	38.21	38.16	0.51%	306
Feb 25, 2026	37.83	38.01	37.83	38.01	37.96	-0.14%	449
Feb 24, 2026	37.72	38.07	37.72	38.07	38.02	1.18%	108
Feb 23, 2026	38.02	38.02	37.62	37.62	37.57	-1.52%	562
Feb 20, 2026	38.02	38.20	38.02	38.20	38.15	0.47%	115
Feb 19, 2026	38.03	38.03	38.03	38.03	37.98	-0.67%	7
Feb 18, 2026	38.17	38.40	38.17	38.28	38.23	0.77%	1,068
Feb 17, 2026	37.97	37.99	37.97	37.99	37.94	-0.47%	485
Feb 13, 2026	38.17	38.17	38.17	38.17	38.12	0.79%	160
Feb 12, 2026	38.11	38.11	37.87	37.87	37.82	-1.75%	240
Feb 11, 2026	38.55	38.55	38.55	38.55	38.50	0.55%	90
Feb 10, 2026	38.39	38.39	38.34	38.34	38.29	0.58%	798
Feb 9, 2026	38.12	38.12	38.12	38.12	38.07	0.49%	128
Feb 6, 2026	37.33	37.93	37.33	37.93	37.88	2.69%	182
Feb 5, 2026	37.30	37.30	36.86	36.94	36.89	-1.64%	4,157
Feb 4, 2026	37.52	37.61	37.52	37.55	37.50	1.05%	465
Feb 3, 2026	36.98	37.16	36.98	37.16	37.11	0.09%	126
Feb 2, 2026	37.13	37.13	37.13	37.13	37.08	1.31%	22
Jan 30, 2026	36.64	36.64	36.64	36.64	36.60	-1.06%	82
Jan 29, 2026	36.83	37.04	36.83	37.04	36.99	-0.18%	3,067
Jan 28, 2026	37.10	37.10	37.10	37.10	37.06	-0.13%	486
Jan 27, 2026	37.12	37.19	37.12	37.15	37.11	0.14%	481
Jan 26, 2026	37.13	37.13	37.10	37.10	37.05	0.16%	453
Jan 23, 2026	37.00	37.04	37.00	37.04	36.99	-0.25%	134
Jan 22, 2026	37.22	37.25	37.13	37.13	37.08	0.31%	2,215
Jan 21, 2026	36.42	37.02	36.42	37.02	36.97	2.30%	117
Jan 20, 2026	36.48	36.48	36.18	36.18	36.14	-1.86%	558
Jan 16, 2026	36.94	36.94	36.87	36.87	36.82	-0.36%	607
Jan 15, 2026	36.86	37.05	36.86	37.00	36.96	0.50%	2,675
Jan 14, 2026	36.69	36.82	36.64	36.82	36.77	0.11%	1,821
Jan 13, 2026	36.78	36.79	36.75	36.78	36.73	0.03%	919
Jan 12, 2026	36.58	36.77	36.58	36.77	36.72	0.26%	164
Jan 9, 2026	36.29	36.68	36.29	36.68	36.63	1.31%	155
Jan 8, 2026	36.25	36.25	36.20	36.20	36.15	1.09%	636
Jan 7, 2026	36.24	36.24	35.81	35.81	35.76	-1.28%	5,246
Jan 6, 2026	36.31	36.31	36.27	36.27	36.23	1.90%	558
Jan 5, 2026	35.26	35.60	35.26	35.60	35.55	1.02%	422
Jan 2, 2026	35.14	35.24	35.14	35.24	35.19	0.95%	821
Dec 31, 2025	34.90	34.90	34.90	34.90	34.86	-0.88%	8
Dec 30, 2025	35.21	35.21	35.21	35.21	35.17	-0.98%	106
Dec 29, 2025	35.61	35.61	35.56	35.56	35.26	-0.49%	214
Dec 26, 2025	35.74	35.74	35.74	35.74	35.43	0.08%	22
Dec 24, 2025	35.71	35.71	35.71	35.71	35.41	0.36%	6
Dec 23, 2025	35.56	35.58	35.54	35.58	35.28	-0.28%	283
Dec 22, 2025	35.66	35.68	35.66	35.68	35.38	0.80%	785
Dec 19, 2025	35.48	35.48	35.40	35.40	35.10	0.65%	1,899
Dec 18, 2025	35.25	35.25	35.17	35.17	34.87	0.72%	1,088
Dec 17, 2025	35.31	35.31	34.92	34.92	34.63	-0.75%	308
Dec 16, 2025	35.13	35.19	35.13	35.19	34.89	-0.41%	206
Dec 15, 2025	35.33	35.37	35.33	35.33	35.03	0.06%	798
Dec 12, 2025	35.31	35.31	35.31	35.31	35.01	-0.96%	116
Dec 11, 2025	35.53	35.66	35.53	35.66	35.36	1.02%	1,009
Dec 10, 2025	34.84	35.30	34.84	35.30	35.00	1.90%	285
Dec 9, 2025	34.74	34.74	34.64	34.64	34.35	-0.31%	3,623
Dec 8, 2025	34.93	34.93	34.75	34.75	34.45	-0.55%	624
Dec 5, 2025	34.97	34.98	34.94	34.94	34.64	0.47%	1,250
Dec 4, 2025	34.86	34.86	34.77	34.77	34.48	-0.25%	225
Dec 3, 2025	34.74	34.86	34.74	34.86	34.57	0.82%	812
Dec 2, 2025	34.64	34.64	34.42	34.58	34.28	0.16%	1,556
Dec 1, 2025	34.66	34.66	34.52	34.52	34.23	-0.34%	441
Nov 28, 2025	34.64	34.64	34.64	34.64	34.35	0.57%	6
Nov 26, 2025	34.49	34.49	34.44	34.44	34.15	0.85%	149
Nov 25, 2025	33.58	34.15	33.58	34.15	33.86	2.05%	960
Nov 24, 2025	33.35	33.53	33.35	33.47	33.18	0.52%	3,592
Nov 21, 2025	33.42	33.42	33.30	33.30	33.02	2.32%	360
Nov 20, 2025	32.54	32.54	32.54	32.54	32.27	-1.81%	13
Nov 19, 2025	33.14	33.14	33.14	33.14	32.86	-0.02%	443
Nov 18, 2025	33.25	33.25	33.12	33.15	32.87	-0.20%	950
Nov 17, 2025	33.27	33.27	33.10	33.21	32.93	-1.64%	5,265
Nov 14, 2025	33.72	33.77	33.72	33.77	33.48	-0.46%	141
Nov 13, 2025	34.01	34.01	33.92	33.92	33.63	-1.40%	1,038
Nov 12, 2025	34.45	34.49	34.40	34.40	34.11	0.42%	780
Nov 11, 2025	34.20	34.36	34.19	34.26	33.97	0.03%	4,085
Nov 10, 2025	34.21	34.25	33.94	34.25	33.96	1.06%	5,414
Nov 7, 2025	33.63	33.92	33.58	33.89	33.61	0.81%	8,342
Nov 6, 2025	33.73	33.74	33.62	33.62	33.34	-1.27%	562
Nov 5, 2025	33.79	34.07	33.79	34.05	33.77	1.19%	2,002
Nov 4, 2025	33.72	33.77	33.63	33.65	33.37	-1.32%	860
Nov 3, 2025	34.23	34.23	33.86	34.10	33.81	-0.58%	1,311
Oct 31, 2025	34.14	34.30	34.14	34.30	34.01	0.06%	7,604
Oct 30, 2025	34.40	34.43	34.28	34.28	33.99	-0.27%	3,435
Oct 29, 2025	34.76	34.76	34.36	34.38	34.09	-1.91%	4,709
Oct 28, 2025	35.21	35.21	35.05	35.05	34.75	-0.76%	287
Oct 27, 2025	35.21	35.31	35.18	35.31	35.01	0.28%	2,019
Oct 24, 2025	35.22	35.22	35.22	35.22	34.92	-0.07%	149
Oct 23, 2025	35.24	35.24	35.24	35.24	34.94	-0.29%	26
Oct 22, 2025	35.30	35.44	35.20	35.35	35.05	0.21%	1,035
Oct 21, 2025	35.27	35.27	35.27	35.27	34.97	0.08%	24
Oct 20, 2025	35.24	35.24	35.24	35.24	34.95	0.79%	5
Oct 17, 2025	34.73	34.97	34.73	34.97	34.67	1.13%	3,043
Oct 16, 2025	34.85	34.85	34.58	34.58	34.28	0.04%	115
Oct 15, 2025	34.54	34.56	34.54	34.56	34.27	0.11%	112
Oct 14, 2025	34.21	34.53	34.21	34.53	34.23	0.98%	1,299
Oct 13, 2025	34.18	34.23	34.18	34.19	33.90	-0.01%	2,973