|
|
Closing price on 1/31/2020
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
7,400 |
| Split-adjusted Price |
13.74 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.93
|
13.74
|
7,400
|
|
|
1/30/2020
|
+0.30 / +1.90%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.83
|
13.83
|
4,400
|
|
|
1/22/2020
|
-0.50 / -3.09%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.83
|
13.49
|
4,300
|
|
|
1/21/2020
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
13.91
|
1,900
|
|
|
1/20/2020
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.00
|
600
|
|
|
1/17/2020
|
+0.60 / +3.90%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.07
|
13.74
|
4,200
|
|
|
1/16/2020
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
13.23
|
2,100
|
|
|
1/15/2020
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.49
|
12.97
|
4,900
|
|
|
1/14/2020
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.74
|
2,200
|
|
|
1/13/2020
|
-0.70 / -4.17%
|
16.00
|
16.80
|
14.90
|
16.10
|
15.35
|
13.83
|
15,900
|
|
|
1/10/2020
|
-1.20 / -6.94%
|
16.80
|
17.00
|
16.10
|
16.10
|
16.80
|
13.83
|
3,700
|
|
|
1/9/2020
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.86
|
400
|
|
|
1/8/2020
|
-0.40 / -2.30%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.26
|
14.60
|
6,000
|
|
|
1/7/2020
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.50
|
14.95
|
2,200
|
|
|
1/6/2020
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.78
|
15.03
|
3,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|