|
Closing price on 10/5/2022
|
|
Open |
35.10 |
High |
35.10 |
Low |
35.10 |
Volume |
100 |
Split-adjusted Price |
32.61 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2022
|
+2.40 / +7.34%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
32.61
|
100
|
|
10/4/2022
|
-3.20 / -9.09%
|
34.10
|
34.10
|
32.00
|
32.00
|
32.70
|
29.73
|
2,700
|
|
10/3/2022
|
-0.10 / -0.28%
|
36.80
|
36.80
|
35.00
|
35.00
|
36.20
|
31.62
|
300
|
|
9/30/2022
|
-1.30 / -3.57%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.10
|
31.71
|
9,000
|
|
9/29/2022
|
-0.70 / -1.92%
|
37.00
|
37.00
|
35.70
|
35.70
|
36.40
|
32.25
|
1,600
|
|
9/28/2022
|
-1.60 / -4.21%
|
36.40
|
36.60
|
36.40
|
36.40
|
36.40
|
32.88
|
2,900
|
|
9/27/2022
|
+2.10 / +5.88%
|
36.00
|
38.50
|
36.00
|
37.80
|
38.00
|
34.15
|
11,800
|
|
9/26/2022
|
-0.80 / -2.07%
|
38.70
|
38.70
|
34.50
|
37.90
|
35.70
|
34.24
|
6,800
|
|
9/23/2022
|
+1.00 / +2.63%
|
37.90
|
39.10
|
37.90
|
39.00
|
38.70
|
35.23
|
300
|
|
9/22/2022
|
+0.80 / +2.12%
|
37.60
|
38.50
|
37.60
|
38.50
|
38.00
|
34.78
|
500
|
|
9/21/2022
|
-0.10 / -0.26%
|
37.10
|
38.30
|
37.10
|
38.30
|
37.70
|
34.60
|
1,000
|
|
9/20/2022
|
+1.20 / +3.27%
|
36.50
|
39.00
|
36.20
|
37.90
|
38.40
|
34.24
|
2,700
|
|
9/19/2022
|
-3.20 / -8.16%
|
37.20
|
37.50
|
36.00
|
36.00
|
36.70
|
32.52
|
5,100
|
|
9/16/2022
|
+0.70 / +1.79%
|
37.90
|
39.80
|
37.90
|
39.80
|
39.20
|
35.96
|
2,400
|
|
9/15/2022
|
+0.30 / +0.76%
|
39.30
|
39.60
|
37.60
|
39.60
|
39.10
|
35.78
|
1,200
|
|
9/14/2022
|
-0.10 / -0.25%
|
36.70
|
39.60
|
36.70
|
39.50
|
39.30
|
35.69
|
1,300
|
|
9/13/2022
|
+0.30 / +0.75%
|
39.90
|
40.20
|
39.00
|
40.20
|
39.60
|
36.32
|
2,000
|
|
9/12/2022
|
+1.10 / +2.79%
|
40.50
|
40.50
|
35.60
|
40.50
|
39.90
|
36.59
|
6,300
|
|
9/9/2022
|
+1.40 / +3.62%
|
36.50
|
40.10
|
36.50
|
40.10
|
39.40
|
36.23
|
3,500
|
|
9/8/2022
|
-1.90 / -4.70%
|
40.30
|
41.60
|
38.50
|
38.50
|
38.70
|
34.78
|
10,100
|
|
9/7/2022
|
-2.50 / -5.98%
|
41.90
|
42.00
|
39.20
|
39.30
|
40.40
|
35.50
|
5,200
|
|
9/6/2022
|
-0.20 / -0.47%
|
42.50
|
42.50
|
41.10
|
42.30
|
41.80
|
38.22
|
5,100
|
|
9/5/2022
|
-0.80 / -1.89%
|
41.50
|
42.80
|
41.50
|
41.60
|
42.50
|
37.58
|
4,700
|
|
8/31/2022
|
-0.30 / -0.70%
|
42.50
|
42.90
|
41.50
|
42.80
|
42.40
|
38.67
|
4,400
|
|
8/30/2022
|
+0.10 / +0.23%
|
43.50
|
43.50
|
42.70
|
43.00
|
43.10
|
38.85
|
4,800
|
|
8/29/2022
|
-1.00 / -2.27%
|
43.80
|
43.80
|
42.00
|
43.00
|
42.90
|
38.85
|
4,100
|
|
8/26/2022
|
+0.20 / +0.45%
|
44.50
|
44.50
|
43.50
|
44.20
|
44.00
|
39.93
|
9,100
|
|
8/25/2022
|
+2.40 / +5.65%
|
42.70
|
45.00
|
42.70
|
44.90
|
44.00
|
40.56
|
33,100
|
|
8/24/2022
|
+0.50 / +1.18%
|
43.00
|
43.00
|
42.00
|
43.00
|
42.50
|
38.85
|
7,300
|
|
8/23/2022
|
+0.90 / +2.14%
|
38.20
|
43.00
|
38.20
|
43.00
|
42.50
|
38.85
|
7,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
247,600
|
66.60
|
-1.19%
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|