|
|
Closing price on 11/27/2019
|
|
| Open |
20.40 |
| High |
20.90 |
| Low |
20.40 |
| Volume |
5,600 |
| Split-adjusted Price |
17.22 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.40
|
20.40
|
20.45
|
17.22
|
5,600
|
|
|
11/26/2019
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.29
|
17.22
|
21,000
|
|
|
11/25/2019
|
-0.80 / -3.74%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.79
|
17.39
|
4,500
|
|
|
11/22/2019
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.00
|
21.50
|
21.36
|
18.14
|
18,100
|
|
|
11/21/2019
|
+0.40 / +1.90%
|
21.40
|
22.20
|
21.20
|
21.40
|
21.69
|
18.06
|
38,000
|
|
|
11/20/2019
|
+0.50 / +2.44%
|
20.60
|
21.30
|
20.50
|
21.00
|
20.98
|
17.72
|
18,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
20.20
|
20.70
|
20.20
|
20.50
|
20.62
|
17.30
|
4,100
|
|
|
11/18/2019
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.58
|
17.30
|
10,200
|
|
|
11/15/2019
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.38
|
17.30
|
5,200
|
|
|
11/14/2019
|
+0.70 / +3.52%
|
20.00
|
20.60
|
19.90
|
20.60
|
20.04
|
17.39
|
10,800
|
|
|
11/13/2019
|
-0.40 / -1.97%
|
20.20
|
20.50
|
19.90
|
19.90
|
20.04
|
16.79
|
5,900
|
|
|
11/12/2019
|
-0.70 / -3.33%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.08
|
17.13
|
9,100
|
|
|
11/11/2019
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.54
|
17.72
|
3,300
|
|
|
11/8/2019
|
+0.40 / +1.94%
|
20.90
|
22.00
|
20.80
|
21.00
|
21.38
|
17.72
|
16,400
|
|
|
11/7/2019
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.20
|
20.60
|
20.49
|
17.39
|
6,900
|
|
|
11/6/2019
|
+0.70 / +3.50%
|
19.90
|
20.90
|
18.20
|
20.70
|
20.28
|
17.47
|
18,800
|
|
|
11/5/2019
|
-0.50 / -2.44%
|
20.40
|
20.50
|
19.90
|
20.00
|
20.20
|
16.88
|
22,800
|
|
|
11/4/2019
|
-1.30 / -5.96%
|
21.20
|
21.20
|
20.20
|
20.50
|
20.56
|
17.30
|
16,200
|
|
|
11/1/2019
|
-0.70 / -3.13%
|
22.10
|
22.10
|
21.30
|
21.70
|
21.83
|
18.31
|
10,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|