|
|
Closing price on 1/4/2018
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
14.00 |
| Volume |
26,700 |
| Split-adjusted Price |
10.58 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
-2.00 / -12.50%
|
15.70
|
15.90
|
14.00
|
14.00
|
14.57
|
10.58
|
26,700
|
|
|
1/3/2018
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.09
|
4,400
|
|
|
1/2/2018
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.96
|
11.94
|
500
|
|
|
12/29/2017
|
+0.10 / +0.65%
|
17.00
|
17.00
|
15.30
|
15.40
|
15.49
|
11.64
|
3,800
|
|
|
12/28/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.29
|
11.56
|
2,000
|
|
|
12/27/2017
|
-0.70 / -4.38%
|
15.60
|
16.00
|
15.30
|
15.30
|
15.55
|
11.56
|
6,000
|
|
|
12/26/2017
|
+0.90 / +5.96%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.29
|
12.09
|
6,600
|
|
|
12/25/2017
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.23
|
11.41
|
3,000
|
|
|
12/22/2017
|
-0.50 / -3.13%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.52
|
11.71
|
2,400
|
|
|
12/21/2017
|
-0.60 / -3.61%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.08
|
12.09
|
2,600
|
|
|
12/20/2017
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.00
|
16.60
|
16.21
|
12.54
|
1,700
|
|
|
12/19/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
12.47
|
2,700
|
|
|
12/18/2017
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.84
|
12.54
|
4,700
|
|
|
12/15/2017
|
+1.20 / +7.41%
|
17.90
|
17.90
|
16.50
|
17.40
|
16.84
|
13.15
|
2,900
|
|
|
12/14/2017
|
-0.30 / -1.82%
|
16.80
|
16.90
|
16.20
|
16.20
|
16.63
|
12.24
|
6,900
|
|
|
12/13/2017
|
-0.60 / -3.51%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.92
|
12.47
|
2,400
|
|
|
12/12/2017
|
-0.90 / -5.00%
|
17.50
|
17.60
|
17.00
|
17.10
|
17.24
|
12.92
|
6,000
|
|
|
12/11/2017
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.09
|
13.60
|
3,900
|
|
|
12/8/2017
|
-0.90 / -4.76%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.25
|
13.60
|
6,000
|
|
|
12/7/2017
|
+0.60 / +3.28%
|
18.00
|
19.00
|
18.00
|
18.90
|
18.08
|
14.28
|
3,500
|
|
|
12/6/2017
|
-0.70 / -3.68%
|
19.00
|
19.70
|
18.00
|
18.30
|
18.71
|
13.83
|
7,300
|
|
|
12/5/2017
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.36
|
2,100
|
|
|
12/4/2017
|
+1.50 / +8.15%
|
19.90
|
20.00
|
18.50
|
19.90
|
19.02
|
15.04
|
6,800
|
|
|
12/1/2017
|
-0.70 / -3.57%
|
17.80
|
20.00
|
17.80
|
18.90
|
18.42
|
14.28
|
27,300
|
|
|
11/30/2017
|
-4.20 / -17.65%
|
22.00
|
22.10
|
19.50
|
19.60
|
20.17
|
14.81
|
39,900
|
|
|
11/29/2017
|
-2.20 / -8.46%
|
24.00
|
24.00
|
22.00
|
23.80
|
22.90
|
17.98
|
10,500
|
|
|
11/28/2017
|
-0.70 / -2.62%
|
25.30
|
26.50
|
23.80
|
26.00
|
24.59
|
19.65
|
10,300
|
|
|
11/27/2017
|
+0.40 / +1.52%
|
30.20
|
30.20
|
26.20
|
26.70
|
27.71
|
20.18
|
28,600
|
|
|
11/24/2017
|
+3.30 / +14.35%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
19.87
|
24,100
|
|
|
11/23/2017
|
+3.00 / +15.00%
|
23.00
|
23.00
|
20.00
|
23.00
|
22.89
|
17.38
|
21,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|