|
Closing price on 10/31/2019
|
|
| Open |
22.10 |
| High |
22.80 |
| Low |
21.60 |
| Volume |
17,700 |
| Split-adjusted Price |
18.90 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
+0.30 / +1.36%
|
22.10
|
22.80
|
21.60
|
22.40
|
22.08
|
18.90
|
17,700
|
|
|
10/30/2019
|
+2.10 / +10.50%
|
20.50
|
22.80
|
20.10
|
22.10
|
21.77
|
18.65
|
52,500
|
|
|
10/29/2019
|
-0.40 / -1.96%
|
20.50
|
20.50
|
19.40
|
20.00
|
20.01
|
16.88
|
19,000
|
|
|
10/28/2019
|
0.00 / 0.00%
|
20.40
|
20.80
|
19.70
|
20.40
|
20.46
|
17.22
|
5,000
|
|
|
10/25/2019
|
+0.30 / +1.51%
|
20.30
|
20.90
|
19.80
|
20.20
|
20.35
|
17.05
|
25,500
|
|
|
10/24/2019
|
-0.50 / -2.45%
|
20.50
|
20.70
|
19.90
|
19.90
|
20.29
|
16.79
|
7,000
|
|
|
10/23/2019
|
+0.40 / +2.00%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.12
|
17.22
|
19,200
|
|
|
10/22/2019
|
+1.40 / +7.53%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.61
|
16.88
|
38,400
|
|
|
10/21/2019
|
-0.60 / -3.13%
|
20.10
|
20.10
|
18.60
|
18.60
|
19.42
|
15.70
|
6,700
|
|
|
10/18/2019
|
+2.30 / +12.99%
|
18.10
|
20.00
|
18.10
|
20.00
|
19.17
|
16.88
|
20,700
|
|
|
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
|
|
|