|
Closing price on 11/16/2023
|
|
Open |
28.60 |
High |
28.60 |
Low |
27.80 |
Volume |
6,500 |
Split-adjusted Price |
28.00 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2023
|
+0.10 / +0.36%
|
28.60
|
28.60
|
27.80
|
28.00
|
27.80
|
28.00
|
6,500
|
|
11/15/2023
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
28.20
|
27.90
|
28.20
|
13,100
|
|
11/14/2023
|
-0.10 / -0.35%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.10
|
28.30
|
2,200
|
|
11/13/2023
|
+0.60 / +2.16%
|
28.60
|
28.60
|
28.00
|
28.40
|
28.40
|
28.40
|
11,200
|
|
11/10/2023
|
+0.40 / +1.42%
|
27.90
|
28.50
|
27.80
|
28.50
|
27.80
|
28.50
|
9,000
|
|
11/9/2023
|
+0.90 / +3.27%
|
28.00
|
28.50
|
27.90
|
28.40
|
28.10
|
28.40
|
19,700
|
|
11/8/2023
|
+0.50 / +1.85%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.50
|
27.50
|
3,400
|
|
11/7/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
500
|
|
11/6/2023
|
+0.10 / +0.37%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.00
|
27.00
|
2,100
|
|
11/3/2023
|
+0.30 / +1.13%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
300
|
|
11/2/2023
|
+0.60 / +2.27%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.60
|
27.00
|
1,400
|
|
11/1/2023
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.40
|
26.50
|
1,000
|
|
10/31/2023
|
-0.70 / -2.62%
|
26.50
|
26.50
|
25.00
|
26.00
|
26.00
|
26.00
|
6,000
|
|
10/30/2023
|
+0.20 / +0.75%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.70
|
27.00
|
1,200
|
|
10/27/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
0
|
|
10/26/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.80
|
27.00
|
7,800
|
|
10/25/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1,600
|
|
10/24/2023
|
+0.80 / +2.96%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.00
|
27.80
|
2,600
|
|
10/23/2023
|
+0.40 / +1.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4,600
|
|
10/20/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
26.60
|
3,400
|
|
10/19/2023
|
+0.40 / +1.50%
|
26.40
|
27.00
|
26.40
|
27.00
|
26.60
|
27.00
|
1,800
|
|
10/18/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2,500
|
|
10/17/2023
|
+0.60 / +2.23%
|
26.50
|
27.50
|
26.50
|
27.50
|
26.60
|
27.50
|
10,800
|
|
10/16/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
27.00
|
26.90
|
27.00
|
9,600
|
|
10/13/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6,800
|
|
10/12/2023
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.00
|
27.00
|
3,800
|
|
10/11/2023
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.00
|
27.00
|
5,200
|
|
10/10/2023
|
+0.60 / +2.23%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.20
|
27.50
|
9,100
|
|
10/9/2023
|
+0.20 / +0.74%
|
26.70
|
27.40
|
26.70
|
27.40
|
26.90
|
27.40
|
300
|
|
10/6/2023
|
+0.40 / +1.49%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
4,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,137,000
|
63.80
|
-2.15%
|
|
|
CIG
|
70,200
|
4.80
|
-1.03%
|
|
|
CKG
|
419,100
|
25.45
|
-0.20%
|
|
|
CRE
|
104,700
|
8.00
|
0.00%
|
|
|
DLG
|
1,502,700
|
1.90
|
-6.86%
|
|
|
DLR
|
100
|
11.90
|
0.00%
|
|
|
DTI
|
7,000
|
3.20
|
-3.03%
|
|
|
DXS
|
1,264,300
|
7.08
|
-2.88%
|
|
|
FIR
|
453,300
|
6.90
|
-1.43%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|