|
Closing price on 10/17/2019
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
24,500 |
| Split-adjusted Price |
14.94 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.96
|
14.94
|
24,500
|
|
|
10/16/2019
|
-0.70 / -3.68%
|
18.70
|
19.10
|
18.20
|
18.30
|
18.48
|
15.44
|
10,500
|
|
|
10/15/2019
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.30
|
19.00
|
18.81
|
16.03
|
9,200
|
|
|
10/14/2019
|
-0.80 / -4.04%
|
19.60
|
19.90
|
19.00
|
19.00
|
19.37
|
16.03
|
18,800
|
|
|
10/11/2019
|
-0.80 / -3.85%
|
20.10
|
20.10
|
19.60
|
20.00
|
19.83
|
16.88
|
3,700
|
|
|
10/10/2019
|
+0.70 / +3.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.33
|
17.10
|
19,600
|
|
|
10/9/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.10
|
19.97
|
16.53
|
12,700
|
|
|
10/8/2019
|
-0.70 / -3.37%
|
20.40
|
20.40
|
19.90
|
20.10
|
20.09
|
16.53
|
21,000
|
|
|
10/7/2019
|
-0.30 / -1.42%
|
20.70
|
21.20
|
19.90
|
20.80
|
20.35
|
17.10
|
20,100
|
|
|
10/4/2019
|
-0.30 / -1.41%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.08
|
17.27
|
12,900
|
|
|
10/3/2019
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.30
|
21.30
|
21.50
|
17.52
|
7,000
|
|
|
10/2/2019
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.74
|
17.52
|
10,000
|
|
|
10/1/2019
|
+0.40 / +1.85%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
18.09
|
9,300
|
|
|
9/30/2019
|
-0.50 / -2.26%
|
22.10
|
22.10
|
21.00
|
21.60
|
21.41
|
17.76
|
9,100
|
|
|
9/27/2019
|
-0.40 / -1.78%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.14
|
18.17
|
17,900
|
|
|
9/26/2019
|
+0.10 / +0.45%
|
22.50
|
22.70
|
21.60
|
22.50
|
22.41
|
18.50
|
8,800
|
|
|
9/25/2019
|
+2.40 / +12.00%
|
20.80
|
22.80
|
20.80
|
22.40
|
21.58
|
18.42
|
17,000
|
|
|
9/24/2019
|
-1.80 / -8.26%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.82
|
16.45
|
35,700
|
|
|
9/23/2019
|
-0.70 / -3.11%
|
22.80
|
22.80
|
21.50
|
21.80
|
22.15
|
17.93
|
10,500
|
|
|
9/20/2019
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.10
|
22.50
|
22.45
|
18.50
|
25,500
|
|
|
9/19/2019
|
-1.20 / -4.96%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.47
|
18.91
|
1,800
|
|
|
9/18/2019
|
-0.30 / -1.22%
|
24.50
|
24.50
|
23.40
|
24.20
|
23.90
|
19.90
|
10,000
|
|
|
9/17/2019
|
+1.20 / +5.15%
|
23.40
|
25.70
|
22.00
|
24.50
|
23.42
|
20.15
|
71,300
|
|
|
9/16/2019
|
-1.10 / -4.51%
|
24.50
|
24.60
|
23.20
|
23.30
|
23.72
|
19.16
|
9,600
|
|
|
9/13/2019
|
-0.30 / -1.22%
|
24.50
|
25.00
|
24.00
|
24.20
|
24.41
|
19.90
|
20,400
|
|
|
9/12/2019
|
-0.40 / -1.61%
|
25.10
|
25.80
|
24.50
|
24.50
|
25.04
|
20.15
|
25,500
|
|
|
9/11/2019
|
+1.60 / +6.87%
|
23.50
|
24.90
|
23.00
|
24.90
|
24.04
|
20.48
|
16,600
|
|
|
9/10/2019
|
-2.70 / -10.38%
|
25.80
|
25.80
|
22.90
|
23.30
|
24.06
|
19.16
|
62,800
|
|
|
9/9/2019
|
-1.60 / -5.80%
|
27.10
|
27.50
|
25.50
|
26.00
|
26.74
|
21.38
|
16,500
|
|
|
9/6/2019
|
-0.60 / -2.14%
|
27.60
|
28.30
|
27.10
|
27.40
|
27.63
|
22.53
|
10,400
|
|
|