|
|
Closing price on 1/3/2020
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
14,300 |
| Split-adjusted Price |
15.29 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.91
|
15.29
|
14,300
|
|
|
1/2/2020
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.84
|
15.37
|
8,700
|
|
|
12/31/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.86
|
15.37
|
7,700
|
|
|
12/30/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.93
|
15.37
|
12,600
|
|
|
12/27/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.95
|
15.29
|
6,200
|
|
|
12/26/2019
|
+0.70 / +4.07%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.98
|
15.37
|
6,300
|
|
|
12/25/2019
|
-1.00 / -5.49%
|
17.00
|
18.00
|
17.00
|
17.20
|
17.27
|
14.77
|
2,100
|
|
|
12/24/2019
|
+1.00 / +5.81%
|
17.10
|
18.20
|
16.60
|
18.20
|
16.99
|
15.63
|
23,200
|
|
|
12/23/2019
|
-0.80 / -4.44%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.32
|
14.77
|
10,100
|
|
|
12/20/2019
|
-0.30 / -1.64%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.95
|
15.46
|
9,100
|
|
|
12/19/2019
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.24
|
15.72
|
700
|
|
|
12/18/2019
|
-0.30 / -1.62%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.35
|
15.63
|
6,400
|
|
|
12/17/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.89
|
800
|
|
|
12/16/2019
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.50
|
15.89
|
3,100
|
|
|
12/13/2019
|
-0.30 / -1.58%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.84
|
16.06
|
7,100
|
|
|
12/12/2019
|
+0.40 / +2.15%
|
19.00
|
19.80
|
19.00
|
19.00
|
19.16
|
16.32
|
1,700
|
|
|
12/11/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.57
|
15.98
|
6,600
|
|
|
12/10/2019
|
-0.50 / -2.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.69
|
15.98
|
9,400
|
|
|
12/9/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
19.10
|
18.80
|
16.41
|
8,400
|
|
|
12/6/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.41
|
0
|
|
|
12/5/2019
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.14
|
16.41
|
5,400
|
|
|
12/4/2019
|
-0.50 / -2.56%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.10
|
16.32
|
2,500
|
|
|
12/3/2019
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.04
|
16.75
|
12,000
|
|
|
12/2/2019
|
-0.90 / -4.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.26
|
16.32
|
5,800
|
|
|
11/29/2019
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.86
|
17.09
|
3,900
|
|
|
11/28/2019
|
-0.30 / -1.47%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.05
|
16.96
|
2,700
|
|
|
11/27/2019
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.40
|
20.40
|
20.45
|
17.22
|
5,600
|
|
|
11/26/2019
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.29
|
17.22
|
21,000
|
|
|
11/25/2019
|
-0.80 / -3.74%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.79
|
17.39
|
4,500
|
|
|
11/22/2019
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.00
|
21.50
|
21.36
|
18.14
|
18,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|