OTC Markets OTCQX - Delayed Quote USD

Sandoz Group AG (SDZNY)

44.92

-0.04

(-0.09%)

At close: May 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	44.68	45.63	44.68	44.92	44.92	15,900
May 13, 2025	45.25	45.81	44.79	44.91	44.91	30,900
May 12, 2025	45.00	45.53	44.06	45.03	45.03	43,300
May 9, 2025	46.57	46.57	45.59	45.66	45.66	27,600
May 8, 2025	45.00	45.63	44.81	44.90	44.90	23,100
May 7, 2025	46.00	46.00	44.32	44.36	44.36	88,600
May 6, 2025	44.02	45.09	44.02	44.70	44.70	20,900
May 5, 2025	44.26	45.02	44.26	44.69	44.69	36,200
May 2, 2025	43.42	44.62	43.40	44.42	44.42	19,600
May 1, 2025	43.76	43.76	42.03	43.13	43.13	14,700
Apr 30, 2025	41.95	43.53	41.95	43.38	43.38	11,900
Apr 29, 2025	43.46	44.92	43.46	44.56	44.56	19,600
Apr 28, 2025	42.46	44.10	42.46	44.10	44.10	21,100
Apr 25, 2025	40.93	42.46	40.93	42.40	42.40	20,300
Apr 24, 2025	40.67	41.30	40.04	40.98	40.98	23,400
Apr 23, 2025	40.37	40.65	40.02	40.10	40.10	22,900
Apr 22, 2025	38.06	40.30	38.06	39.72	39.72	63,500
Apr 21, 2025	38.98	40.65	38.98	40.23	40.23	42,500
Apr 17, 2025	39.88	40.49	39.88	40.24	40.24	27,300
Apr 16, 2025	39.58	40.89	39.58	40.10	40.10	34,000
Apr 15, 2025	39.62	40.86	39.62	40.52	40.52	39,600
Apr 14, 2025	39.46	40.51	39.46	39.98	39.98	71,500
Apr 11, 2025	38.00	39.60	37.87	39.39	39.39	100,800
Apr 10, 2025	38.03	38.49	37.60	38.31	38.31	57,000
Apr 9, 2025	35.92	37.62	35.92	37.29	37.29	75,100
Apr 8, 2025	39.08	39.17	38.15	38.32	38.32	68,800
Apr 7, 2025	35.61	38.00	35.61	37.15	37.15	146,300
Apr 4, 2025	38.86	40.00	38.00	38.00	38.00	46,700
Apr 3, 2025	41.00	41.82	40.94	41.28	41.28	25,800
Apr 2, 2025	40.49	41.00	40.36	41.00	41.00	19,400
Apr 1, 2025	41.38	41.38	40.67	41.00	41.00	23,500
Mar 31, 2025	42.34	42.34	41.11	41.92	41.92	61,000
Mar 28, 2025	42.11	43.12	42.11	42.96	42.96	41,700
Mar 27, 2025	41.01	42.39	41.01	42.21	42.21	21,700
Mar 26, 2025	41.61	42.22	41.42	41.69	41.69	30,500
Mar 25, 2025	43.70	43.81	43.41	43.50	43.50	37,500
Mar 24, 2025	42.46	43.61	42.46	43.30	43.30	24,500
Mar 21, 2025	43.00	43.31	42.81	43.06	43.06	23,000
Mar 20, 2025	42.05	43.00	42.05	42.66	42.66	29,400
Mar 19, 2025	41.80	43.58	41.80	42.48	42.48	14,300
Mar 18, 2025	42.56	43.31	42.56	43.05	43.05	26,300
Mar 17, 2025	42.44	42.87	41.43	42.78	42.78	26,700
Mar 14, 2025	41.52	42.22	41.52	41.87	41.87	26,300
Mar 13, 2025	41.69	41.69	40.85	41.47	41.47	25,300
Mar 12, 2025	41.26	42.37	41.26	42.18	42.18	32,200
Mar 11, 2025	40.90	41.56	40.68	40.82	40.82	52,000
Mar 10, 2025	41.97	41.97	40.83	41.37	41.37	104,900
Mar 7, 2025	43.79	44.36	43.50	44.19	44.19	52,400
Mar 6, 2025	43.01	43.85	43.01	43.37	43.37	54,400
Mar 5, 2025	43.66	45.47	43.66	44.55	44.55	58,600
Mar 4, 2025	44.47	44.88	44.21	44.58	44.58	31,300
Mar 3, 2025	44.17	44.45	43.82	44.14	44.14	44,900
Feb 28, 2025	43.05	44.00	43.05	43.80	43.80	26,000
Feb 27, 2025	44.25	44.45	43.92	44.10	44.10	15,800
Feb 26, 2025	44.26	45.20	44.26	44.94	44.94	27,700
Feb 25, 2025	45.00	45.52	44.56	45.25	45.25	19,200
Feb 24, 2025	46.89	46.89	45.66	46.10	46.10	27,100
Feb 21, 2025	45.03	47.74	45.03	46.46	46.46	48,800
Feb 20, 2025	46.44	46.93	46.14	46.93	46.93	24,000
Feb 19, 2025	46.50	46.99	46.50	46.80	46.80	28,300
Feb 18, 2025	47.05	49.21	46.51	46.71	46.71	27,900
Feb 14, 2025	48.72	49.81	48.72	49.68	49.68	23,700
Feb 13, 2025	49.12	49.76	49.02	49.76	49.76	24,800
Feb 12, 2025	48.70	49.45	48.68	49.44	49.44	15,600
Feb 11, 2025	48.43	49.27	48.43	49.07	49.07	31,200
Feb 10, 2025	49.04	49.20	48.46	49.10	49.10	49,100
Feb 7, 2025	48.50	48.63	48.01	48.32	48.32	25,400
Feb 6, 2025	47.63	48.92	47.63	48.81	48.81	63,600
Feb 5, 2025	47.08	48.66	47.08	48.61	48.61	114,800
Feb 4, 2025	46.54	46.80	46.49	46.70	46.70	21,600
Feb 3, 2025	46.25	46.66	46.11	46.46	46.46	122,500
Jan 31, 2025	47.90	48.12	47.72	47.77	47.77	24,100
Jan 30, 2025	47.79	47.96	46.87	47.76	47.76	26,600
Jan 29, 2025	46.90	47.16	46.85	46.85	46.85	23,900
Jan 28, 2025	47.09	47.32	46.92	47.16	47.16	36,300
Jan 27, 2025	47.20	47.72	46.95	47.56	47.56	102,700
Jan 24, 2025	46.92	47.60	46.92	47.24	47.24	45,200
Jan 23, 2025	46.62	47.00	46.62	47.00	47.00	81,000
Jan 22, 2025	46.10	46.36	46.05	46.28	46.28	60,400
Jan 21, 2025	45.61	46.11	44.74	45.94	45.94	34,700
Jan 17, 2025	44.74	45.05	44.46	44.62	44.62	23,400
Jan 16, 2025	44.17	45.17	44.17	45.06	45.06	35,500
Jan 15, 2025	43.00	44.00	43.00	43.88	43.88	37,100
Jan 14, 2025	41.65	42.28	41.06	42.24	42.24	37,400
Jan 13, 2025	42.22	42.38	41.90	42.22	42.22	41,400
Jan 10, 2025	41.91	42.88	41.91	42.65	42.65	43,500
Jan 8, 2025	41.61	41.93	41.61	41.93	41.93	24,300
Jan 7, 2025	41.49	42.58	41.11	41.30	41.30	35,800
Jan 6, 2025	41.46	41.53	40.53	41.37	41.37	32,100
Jan 3, 2025	40.81	41.38	40.81	41.16	41.16	30,200
Jan 2, 2025	40.04	40.78	40.04	40.75	40.75	30,700
Dec 31, 2024	41.11	41.21	40.50	40.50	40.50	20,600
Dec 30, 2024	40.72	41.17	40.66	40.95	40.95	43,300
Dec 27, 2024	42.14	42.14	40.01	41.10	41.10	32,100
Dec 26, 2024	42.49	42.49	41.24	41.71	41.71	19,900
Dec 24, 2024	42.00	42.00	40.00	41.31	41.31	20,400
Dec 23, 2024	40.57	41.54	40.57	41.29	41.29	55,700
Dec 20, 2024	41.01	41.80	41.01	41.60	41.60	43,900
Dec 19, 2024	41.00	41.53	40.86	41.27	41.27	29,700
Dec 18, 2024	40.41	41.70	40.41	40.79	40.79	27,200
Dec 17, 2024	41.72	41.72	41.00	41.66	41.66	101,800
Dec 16, 2024	41.53	41.82	41.51	41.54	41.54	28,400
Dec 13, 2024	41.63	41.63	41.35	41.58	41.58	54,300
Dec 12, 2024	42.08	42.17	41.56	41.61	41.61	42,900
Dec 11, 2024	41.71	42.95	41.71	42.40	42.40	22,100
Dec 10, 2024	42.04	42.97	42.04	42.77	42.77	32,400
Dec 9, 2024	43.01	43.36	42.95	43.07	43.07	19,300
Dec 6, 2024	43.54	43.81	42.67	43.69	43.69	30,400
Dec 5, 2024	42.75	43.29	42.75	43.10	43.10	28,400
Dec 4, 2024	43.34	43.77	43.34	43.65	43.65	39,100
Dec 3, 2024	43.55	44.02	43.55	43.91	43.91	18,400
Dec 2, 2024	45.00	45.00	42.83	43.90	43.90	62,400
Nov 29, 2024	45.71	45.71	45.22	45.59	45.59	24,100
Nov 27, 2024	44.81	46.21	44.81	45.95	45.95	36,700
Nov 26, 2024	44.46	45.48	44.46	45.31	45.31	43,600
Nov 25, 2024	45.58	45.85	45.46	45.69	45.69	25,000
Nov 22, 2024	44.01	45.50	44.01	45.32	45.32	26,200
Nov 21, 2024	44.99	44.99	43.91	44.74	44.74	169,500
Nov 20, 2024	45.26	45.99	44.84	44.99	44.99	187,300
Nov 19, 2024	44.86	45.29	43.99	45.20	45.20	30,300
Nov 18, 2024	44.40	45.38	44.40	44.94	44.94	37,700
Nov 15, 2024	44.16	45.72	44.16	45.30	45.30	69,800
Nov 14, 2024	43.92	44.97	43.92	44.54	44.54	52,900
Nov 13, 2024	45.53	45.76	45.12	45.48	45.48	78,700
Nov 12, 2024	45.60	46.00	44.97	45.04	45.04	20,800
Nov 11, 2024	46.35	46.35	45.26	46.20	46.20	20,800
Nov 8, 2024	45.20	46.06	45.20	46.00	46.00	65,400
Nov 7, 2024	45.00	45.81	45.00	45.77	45.77	40,500
Nov 6, 2024	45.70	45.75	45.25	45.44	45.44	80,200
Nov 5, 2024	45.51	46.41	45.51	46.21	46.21	128,900
Nov 4, 2024	45.16	46.80	45.16	46.71	46.71	47,800
Nov 1, 2024	46.00	46.18	45.88	46.04	46.04	122,500
Oct 31, 2024	45.29	45.72	44.95	45.61	45.61	509,100
Oct 30, 2024	45.57	46.01	45.47	45.52	45.52	43,200
Oct 29, 2024	44.15	44.30	43.79	43.95	43.95	32,700
Oct 28, 2024	44.96	45.21	44.64	45.07	45.07	43,900
Oct 25, 2024	44.14	44.30	44.06	44.17	44.17	17,200
Oct 24, 2024	43.38	43.69	43.26	43.34	43.34	19,300
Oct 23, 2024	44.08	44.08	43.54	43.63	43.63	33,300
Oct 22, 2024	43.44	43.92	43.33	43.83	43.83	18,900
Oct 21, 2024	43.71	44.47	43.71	44.35	44.35	52,400
Oct 18, 2024	41.75	42.58	41.75	42.47	42.47	11,000
Oct 17, 2024	42.77	42.81	42.44	42.46	42.46	25,100
Oct 16, 2024	43.08	43.12	42.67	42.79	42.79	27,000
Oct 15, 2024	42.87	43.29	42.69	42.82	42.82	16,700
Oct 14, 2024	44.02	44.67	44.02	44.51	44.51	61,200
Oct 11, 2024	43.41	44.58	43.41	44.25	44.25	44,400
Oct 10, 2024	42.05	44.99	42.05	44.16	44.16	28,100
Oct 9, 2024	42.20	43.35	42.20	43.20	43.20	35,000
Oct 8, 2024	41.62	41.62	41.38	41.47	41.47	22,700
Oct 7, 2024	42.19	42.19	41.40	41.85	41.85	111,700
Oct 4, 2024	40.13	41.40	40.13	41.40	41.40	36,300
Oct 3, 2024	40.16	41.37	40.16	40.74	40.74	12,400
Oct 2, 2024	40.84	40.84	40.01	40.14	40.14	21,700
Oct 1, 2024	41.06	42.01	41.06	41.81	41.81	46,200
Sep 30, 2024	41.10	41.85	41.10	41.60	41.60	33,300
Sep 27, 2024	42.06	42.16	41.69	41.84	41.84	26,500
Sep 26, 2024	41.69	42.20	41.66	42.07	42.07	38,600
Sep 25, 2024	41.25	41.64	41.25	41.62	41.62	33,000
Sep 24, 2024	42.12	42.16	41.84	42.04	42.04	29,600
Sep 23, 2024	41.99	42.18	41.87	42.06	42.06	41,500
Sep 20, 2024	40.25	40.94	40.18	40.92	40.92	45,900
Sep 19, 2024	40.87	40.91	40.69	40.78	40.78	28,600
Sep 18, 2024	41.19	41.36	40.95	40.95	40.95	44,100
Sep 17, 2024	40.65	40.78	40.47	40.67	40.67	19,100
Sep 16, 2024	40.96	41.06	40.70	40.98	40.98	29,900
Sep 13, 2024	41.58	41.69	41.31	41.45	41.45	22,900
Sep 12, 2024	40.97	41.41	40.90	41.41	41.41	19,500
Sep 11, 2024	41.14	41.74	41.04	41.68	41.68	37,600
Sep 10, 2024	41.98	41.98	41.45	41.86	41.86	22,900
Sep 9, 2024	41.33	42.31	41.33	42.18	42.18	43,400
Sep 6, 2024	42.71	42.72	42.41	42.42	42.42	31,900
Sep 5, 2024	41.57	42.20	41.57	42.10	42.10	25,400
Sep 4, 2024	41.84	42.07	41.09	41.90	41.90	29,500
Sep 3, 2024	42.87	42.87	42.00	42.14	42.14	27,500
Aug 30, 2024	44.11	44.48	43.82	44.02	44.02	31,500
Aug 29, 2024	43.24	43.97	43.24	43.81	43.81	20,100
Aug 28, 2024	43.62	44.66	43.62	44.46	44.46	26,600
Aug 27, 2024	44.42	44.98	44.34	44.89	44.89	38,900
Aug 26, 2024	44.33	44.37	44.09	44.22	44.22	18,000
Aug 23, 2024	43.50	44.32	43.50	44.17	44.17	30,900
Aug 22, 2024	44.30	44.84	44.08	44.18	44.18	38,700
Aug 21, 2024	44.47	44.65	44.25	44.56	44.56	41,700
Aug 20, 2024	43.82	44.20	43.82	44.10	44.10	38,700
Aug 19, 2024	43.44	43.80	42.41	43.76	43.76	29,300
Aug 16, 2024	42.72	43.03	42.61	42.87	42.87	64,000
Aug 15, 2024	42.65	42.86	41.77	42.82	42.82	21,500
Aug 14, 2024	42.48	43.51	42.48	43.37	43.37	41,200
Aug 13, 2024	41.24	41.91	41.24	41.79	41.79	16,200
Aug 12, 2024	41.24	41.35	40.78	41.21	41.21	22,800
Aug 9, 2024	40.44	41.60	40.44	41.38	41.38	33,700
Aug 8, 2024	40.26	40.80	40.22	40.38	40.38	54,400
Aug 7, 2024	41.61	41.73	41.10	41.23	41.23	43,600
Aug 6, 2024	39.58	40.78	39.58	40.64	40.64	44,800
Aug 5, 2024	41.08	41.54	40.77	41.26	41.26	64,900
Aug 2, 2024	42.82	43.14	42.70	42.97	42.97	33,500
Aug 1, 2024	43.65	43.65	43.16	43.16	43.16	20,400
Jul 31, 2024	43.42	43.57	43.26	43.42	43.42	44,600
Jul 30, 2024	41.80	42.37	41.78	42.35	42.35	128,100
Jul 29, 2024	41.69	42.11	41.59	41.96	41.96	51,300
Jul 26, 2024	40.64	40.88	40.54	40.54	40.54	33,900
Jul 25, 2024	39.32	39.94	39.32	39.60	39.60	219,700
Jul 24, 2024	39.61	39.69	39.32	39.61	39.61	75,500
Jul 23, 2024	39.21	39.21	38.75	38.83	38.83	34,100
Jul 22, 2024	39.08	39.33	38.96	39.20	39.20	233,700
Jul 19, 2024	39.14	39.14	38.56	38.68	38.68	48,300
Jul 18, 2024	39.11	39.20	38.50	38.55	38.55	73,100
Jul 17, 2024	38.26	38.94	38.26	38.93	38.93	45,600
Jul 16, 2024	38.16	38.59	38.16	38.53	38.53	41,800
Jul 15, 2024	38.82	38.97	38.20	38.48	38.48	104,600
Jul 12, 2024	39.24	39.39	39.02	39.19	39.19	65,200
Jul 11, 2024	39.07	39.35	39.05	39.09	39.09	40,500
Jul 10, 2024	37.50	37.90	37.50	37.84	37.84	30,700
Jul 9, 2024	37.72	37.94	37.70	37.87	37.87	18,600
Jul 8, 2024	37.77	37.84	37.62	37.67	37.67	119,700
Jul 5, 2024	37.52	37.72	37.27	37.72	37.72	118,300
Jul 3, 2024	35.77	36.50	35.77	36.34	36.34	21,700
Jul 2, 2024	35.71	35.99	35.71	35.84	35.84	35,500
Jul 1, 2024	35.97	36.22	35.77	35.85	35.85	54,800
Jun 28, 2024	36.09	36.33	36.04	36.20	36.20	36,200
Jun 27, 2024	36.80	36.84	36.46	36.57	36.57	64,400
Jun 26, 2024	35.99	36.03	35.68	35.69	35.69	103,900
Jun 25, 2024	35.85	36.20	35.85	36.16	36.16	57,300
Jun 24, 2024	36.41	36.56	35.90	36.00	36.00	47,400
Jun 21, 2024	36.65	36.95	36.65	36.76	36.76	27,600
Jun 20, 2024	36.77	37.12	36.74	37.12	37.12	73,600
Jun 18, 2024	36.28	36.50	36.11	36.47	36.47	104,800
Jun 17, 2024	35.98	36.13	35.67	35.80	35.80	21,300
Jun 14, 2024	35.85	36.06	35.73	35.75	35.75	20,100
Jun 13, 2024	35.88	36.18	35.80	36.16	36.16	40,300
Jun 12, 2024	35.46	35.82	35.44	35.46	35.46	137,600
Jun 11, 2024	35.03	35.32	35.03	35.19	35.19	29,000
Jun 10, 2024	35.21	35.51	35.06	35.50	35.50	32,600
Jun 7, 2024	35.79	35.99	35.76	35.76	35.76	20,700
Jun 6, 2024	35.11	35.60	35.11	35.59	35.59	29,900
Jun 5, 2024	34.81	35.15	34.51	35.13	35.13	44,100
Jun 4, 2024	34.92	35.16	34.89	34.98	34.98	27,600
Jun 3, 2024	34.63	34.86	34.55	34.81	34.81	53,000
May 31, 2024	35.39	35.80	35.39	35.49	35.49	51,900
May 30, 2024	34.71	35.19	34.71	35.04	35.04	26,500
May 29, 2024	34.95	35.07	34.50	34.55	34.55	31,000
May 28, 2024	35.35	35.59	35.27	35.45	35.45	37,100
May 24, 2024	35.33	35.42	34.94	34.99	34.99	27,100
May 23, 2024	35.50	35.67	35.17	35.20	35.20	31,300
May 22, 2024	34.96	35.24	34.93	35.15	35.15	104,300
May 21, 2024	34.86	35.16	34.82	35.09	35.09	33,200
May 20, 2024	35.00	35.41	34.76	35.20	35.20	51,000
May 17, 2024	35.16	35.34	35.03	35.23	35.23	42,200
May 16, 2024	35.60	36.04	35.33	35.99	35.99	210,300
May 15, 2024	35.41	35.90	35.29	35.77	35.77	55,800

HLN Haleon plc

10.40

-0.48%

PPGNz.XC

128940.KS Hanmi Pharm. Co., Ltd.

293,000.00

+1.56%

5SS0.F Simply Better Brands Corp.

0.6060

-3.50%

GALDY GALDERMA GROUP AG

23.12

0.00%

PGHL.NS Procter & Gamble Health Limited

5,225.00

-0.12%

ZYDUSLIFE.BO Zydus Lifesciences Limited

901.75

-0.25%

FH.NE Filament Health Corp.

0.0200

-20.00%

STX.L Shield Therapeutics plc

2.5000

0.00%

AMRX Amneal Pharmaceuticals, Inc.

7.35

-2.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sandoz Group AG (SDZNY)

Related Tickers