Sandoz Group AG (SDZNY)
OTCMKTS
· Delayed Price · Currency is USD
79.32
-0.51 (-0.64%)
At close: Apr 28, 2026
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.31 | 79.58 | 78.04 | 79.32 | 79.32 | -0.64% | 18,808 |
| Apr 27, 2026 | 80.27 | 80.74 | 79.83 | 79.83 | 79.83 | -1.40% | 18,921 |
| Apr 24, 2026 | 80.44 | 81.08 | 79.93 | 80.96 | 80.96 | -0.62% | 14,935 |
| Apr 23, 2026 | 81.75 | 82.15 | 80.84 | 81.46 | 81.46 | 1.01% | 17,583 |
| Apr 22, 2026 | 81.26 | 81.39 | 80.47 | 80.65 | 80.65 | -1.31% | 21,107 |
| Apr 21, 2026 | 83.55 | 83.89 | 81.67 | 81.72 | 81.72 | -4.64% | 57,504 |
| Apr 20, 2026 | 85.21 | 85.72 | 85.00 | 85.70 | 85.70 | -0.09% | 20,287 |
| Apr 17, 2026 | 84.72 | 87.15 | 84.30 | 85.78 | 85.78 | 2.60% | 22,467 |
| Apr 16, 2026 | 85.08 | 85.08 | 83.00 | 83.60 | 83.60 | -3.78% | 28,002 |
| Apr 15, 2026 | 87.38 | 88.10 | 86.60 | 86.88 | 86.88 | 0.48% | 17,009 |
| Apr 14, 2026 | 86.35 | 87.29 | 86.25 | 86.47 | 86.47 | 1.53% | 17,543 |
| Apr 13, 2026 | 83.42 | 85.18 | 83.35 | 85.17 | 84.56 | 0.91% | 14,754 |
| Apr 10, 2026 | 84.78 | 85.08 | 84.13 | 84.40 | 83.79 | 2.02% | 12,377 |
| Apr 9, 2026 | 81.65 | 83.00 | 81.60 | 82.73 | 82.13 | -0.45% | 20,773 |
| Apr 8, 2026 | 83.18 | 83.18 | 81.96 | 83.10 | 82.50 | 4.20% | 35,266 |
| Apr 7, 2026 | 80.10 | 80.10 | 78.92 | 79.75 | 79.17 | -1.17% | 21,186 |
| Apr 6, 2026 | 80.32 | 80.85 | 80.10 | 80.69 | 80.11 | 0.50% | 16,499 |
| Apr 2, 2026 | 79.09 | 80.40 | 79.09 | 80.29 | 79.71 | -0.51% | 41,048 |
| Apr 1, 2026 | 80.78 | 81.22 | 80.18 | 80.71 | 80.12 | 3.20% | 23,407 |
| Mar 31, 2026 | 75.68 | 78.31 | 75.68 | 78.20 | 77.63 | 3.47% | 22,486 |
| Mar 30, 2026 | 75.72 | 75.94 | 74.79 | 75.58 | 75.03 | 0.06% | 60,856 |
| Mar 27, 2026 | 75.42 | 76.10 | 75.32 | 75.53 | 74.99 | -0.38% | 30,149 |
| Mar 26, 2026 | 77.12 | 77.12 | 75.82 | 75.82 | 75.27 | -2.05% | 20,856 |
| Mar 25, 2026 | 78.64 | 78.64 | 77.00 | 77.40 | 76.84 | 1.92% | 32,436 |
| Mar 24, 2026 | 75.36 | 76.23 | 74.80 | 75.94 | 75.39 | -0.83% | 33,481 |
| Mar 23, 2026 | 75.36 | 77.14 | 75.36 | 76.57 | 76.02 | -0.01% | 30,149 |
| Mar 20, 2026 | 77.26 | 77.93 | 76.35 | 76.58 | 76.03 | -1.85% | 24,326 |
| Mar 19, 2026 | 76.64 | 78.39 | 76.64 | 78.02 | 77.46 | -0.34% | 31,570 |
| Mar 18, 2026 | 79.30 | 79.67 | 78.25 | 78.29 | 77.72 | -1.98% | 16,843 |
| Mar 17, 2026 | 79.98 | 80.28 | 79.38 | 79.87 | 79.29 | 0.21% | 26,045 |
| Mar 16, 2026 | 77.96 | 79.82 | 77.96 | 79.70 | 79.12 | 2.48% | 21,969 |
| Mar 13, 2026 | 78.06 | 79.30 | 77.77 | 77.77 | 77.21 | -0.59% | 21,223 |
| Mar 12, 2026 | 78.51 | 78.96 | 77.46 | 78.23 | 77.66 | -0.37% | 31,362 |
| Mar 11, 2026 | 80.00 | 80.00 | 78.09 | 78.52 | 77.95 | -3.00% | 79,535 |
| Mar 10, 2026 | 81.81 | 82.95 | 80.87 | 80.95 | 80.37 | -1.89% | 20,350 |
| Mar 9, 2026 | 80.00 | 82.63 | 80.00 | 82.51 | 81.91 | 1.04% | 23,180 |
| Mar 6, 2026 | 79.46 | 82.22 | 79.46 | 81.66 | 81.07 | -1.09% | 33,071 |
| Mar 5, 2026 | 82.93 | 84.59 | 82.38 | 82.56 | 81.96 | -3.19% | 36,657 |
| Mar 4, 2026 | 84.94 | 85.34 | 84.46 | 85.28 | 84.66 | 0.96% | 55,375 |
| Mar 3, 2026 | 83.74 | 84.59 | 81.51 | 84.47 | 83.86 | -2.59% | 67,126 |
| Mar 2, 2026 | 87.56 | 88.05 | 86.26 | 86.72 | 86.09 | -1.48% | 25,764 |
| Feb 27, 2026 | 88.76 | 89.94 | 87.99 | 88.02 | 87.38 | -2.87% | 41,009 |
| Feb 26, 2026 | 93.88 | 93.88 | 90.48 | 90.62 | 89.97 | -2.92% | 21,872 |
| Feb 25, 2026 | 91.56 | 94.15 | 91.23 | 93.35 | 92.68 | 9.81% | 40,221 |
| Feb 24, 2026 | 84.15 | 86.53 | 83.35 | 85.01 | 84.40 | -0.60% | 19,115 |
| Feb 23, 2026 | 84.70 | 86.49 | 84.70 | 85.53 | 84.91 | -0.94% | 22,515 |
| Feb 20, 2026 | 85.96 | 86.88 | 85.65 | 86.34 | 85.72 | -0.67% | 14,697 |
| Feb 19, 2026 | 87.71 | 87.71 | 84.71 | 86.92 | 86.29 | 0.75% | 18,102 |
| Feb 18, 2026 | 86.29 | 87.17 | 85.89 | 86.27 | 85.65 | -0.59% | 213,792 |
| Feb 17, 2026 | 86.60 | 87.57 | 86.36 | 86.78 | 86.15 | 1.22% | 270,394 |
| Feb 13, 2026 | 85.13 | 85.79 | 84.72 | 85.73 | 85.11 | 0.05% | 18,569 |
| Feb 12, 2026 | 86.56 | 86.80 | 85.38 | 85.69 | 85.07 | 4.99% | 26,703 |
| Feb 11, 2026 | 80.79 | 81.68 | 80.30 | 81.62 | 81.03 | - | 30,417 |
| Feb 10, 2026 | 81.17 | 81.66 | 80.85 | 81.62 | 81.03 | -0.92% | 17,025 |
| Feb 9, 2026 | 81.06 | 82.38 | 81.06 | 82.38 | 81.78 | 3.37% | 24,561 |
| Feb 6, 2026 | 78.11 | 79.80 | 78.11 | 79.69 | 79.12 | 1.56% | 20,208 |
| Feb 5, 2026 | 78.70 | 79.15 | 78.00 | 78.47 | 77.90 | -0.29% | 77,619 |
| Feb 4, 2026 | 78.65 | 79.08 | 78.35 | 78.70 | 78.13 | 1.05% | 23,199 |
| Feb 3, 2026 | 76.57 | 78.00 | 76.37 | 77.88 | 77.32 | -1.15% | 22,121 |
| Feb 2, 2026 | 77.99 | 79.19 | 77.99 | 78.79 | 78.22 | -0.62% | 18,778 |
| Jan 30, 2026 | 79.86 | 80.01 | 79.10 | 79.28 | 78.71 | -1.97% | 16,012 |
| Jan 29, 2026 | 80.00 | 81.02 | 79.93 | 80.87 | 80.29 | 1.18% | 59,068 |
| Jan 28, 2026 | 79.84 | 80.30 | 79.45 | 79.93 | 79.35 | -4.57% | 39,763 |
| Jan 27, 2026 | 82.33 | 83.75 | 82.32 | 83.75 | 83.14 | 3.59% | 25,897 |
| Jan 26, 2026 | 80.40 | 81.30 | 80.30 | 80.85 | 80.26 | -0.47% | 15,317 |
| Jan 23, 2026 | 79.09 | 81.52 | 79.09 | 81.23 | 80.64 | 3.14% | 22,637 |
| Jan 22, 2026 | 78.57 | 79.01 | 77.99 | 78.76 | 78.19 | 0.70% | 27,673 |
| Jan 21, 2026 | 77.81 | 78.24 | 77.67 | 78.21 | 77.64 | 1.72% | 20,299 |
| Jan 20, 2026 | 77.00 | 77.50 | 76.85 | 76.89 | 76.33 | -0.32% | 81,419 |
| Jan 16, 2026 | 77.26 | 77.39 | 76.89 | 77.14 | 76.58 | 1.95% | 52,747 |
| Jan 15, 2026 | 75.95 | 76.22 | 75.06 | 75.66 | 75.11 | -1.38% | 21,545 |
| Jan 14, 2026 | 76.93 | 76.93 | 76.16 | 76.72 | 76.17 | 3.94% | 17,001 |
| Jan 13, 2026 | 74.20 | 74.29 | 73.67 | 73.81 | 73.28 | -1.87% | 15,135 |
| Jan 12, 2026 | 75.68 | 75.72 | 75.04 | 75.22 | 74.68 | -0.75% | 16,142 |
| Jan 9, 2026 | 75.50 | 75.79 | 75.21 | 75.79 | 75.24 | 0.01% | 11,760 |
| Jan 8, 2026 | 75.29 | 75.84 | 75.12 | 75.78 | 75.23 | -0.69% | 15,333 |
| Jan 7, 2026 | 75.93 | 76.51 | 75.87 | 76.31 | 75.76 | 2.57% | 17,293 |
| Jan 6, 2026 | 73.76 | 74.52 | 73.76 | 74.40 | 73.86 | 2.65% | 19,974 |
| Jan 5, 2026 | 72.91 | 72.91 | 71.85 | 72.48 | 71.96 | -0.71% | 29,969 |
| Jan 2, 2026 | 73.27 | 73.27 | 73.00 | 73.00 | 72.47 | 0.31% | 12,239 |
| Dec 31, 2025 | 72.00 | 72.87 | 72.00 | 72.78 | 72.25 | -0.46% | 12,412 |
| Dec 30, 2025 | 72.94 | 73.25 | 72.78 | 73.11 | 72.58 | 0.15% | 13,566 |
| Dec 29, 2025 | 73.10 | 73.49 | 72.66 | 73.00 | 72.47 | -1.88% | 72,609 |
| Dec 26, 2025 | 74.93 | 76.84 | 74.25 | 74.40 | 73.86 | - | 12,529 |
| Dec 24, 2025 | 72.32 | 75.50 | 72.32 | 74.40 | 73.86 | -0.35% | 8,005 |
| Dec 23, 2025 | 73.88 | 74.68 | 73.84 | 74.66 | 74.12 | 1.21% | 19,732 |
| Dec 22, 2025 | 72.92 | 73.77 | 72.88 | 73.77 | 73.24 | 1.10% | 20,268 |
| Dec 19, 2025 | 72.17 | 73.33 | 72.17 | 72.97 | 72.44 | 0.16% | 18,035 |
| Dec 18, 2025 | 72.72 | 73.49 | 72.64 | 72.85 | 72.32 | 1.22% | 14,737 |
| Dec 17, 2025 | 71.64 | 72.36 | 71.64 | 71.98 | 71.45 | 1.12% | 14,144 |
| Dec 16, 2025 | 71.40 | 71.40 | 70.59 | 71.18 | 70.66 | -2.22% | 15,633 |
| Dec 15, 2025 | 72.76 | 73.19 | 72.36 | 72.79 | 72.26 | 0.59% | 30,050 |
| Dec 12, 2025 | 73.02 | 73.62 | 72.13 | 72.36 | 71.84 | -2.76% | 27,154 |
| Dec 11, 2025 | 74.35 | 74.87 | 73.99 | 74.41 | 73.87 | 0.20% | 11,663 |
| Dec 10, 2025 | 73.43 | 74.28 | 73.43 | 74.26 | 73.72 | 2.05% | 43,124 |
| Dec 9, 2025 | 73.29 | 73.32 | 72.77 | 72.77 | 72.24 | -0.22% | 32,748 |
| Dec 8, 2025 | 72.74 | 73.00 | 72.46 | 72.93 | 72.40 | 1.59% | 25,406 |
| Dec 5, 2025 | 73.64 | 73.64 | 71.35 | 71.79 | 71.27 | 1.48% | 17,883 |
| Dec 4, 2025 | 71.05 | 71.12 | 70.63 | 70.74 | 70.23 | -1.34% | 20,598 |
| Dec 3, 2025 | 71.45 | 71.84 | 71.28 | 71.70 | 71.18 | 0.46% | 14,710 |