|
|
Closing price on 12/16/2022
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.30 |
| Volume |
3,200 |
| Split-adjusted Price |
21.65 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.60
|
21.65
|
3,200
|
|
|
12/15/2022
|
+1.40 / +6.09%
|
23.00
|
24.40
|
23.00
|
24.40
|
23.70
|
22.67
|
7,800
|
|
|
12/14/2022
|
+1.00 / +4.44%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.00
|
21.83
|
2,300
|
|
|
12/13/2022
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.50
|
21.37
|
7,000
|
|
|
12/12/2022
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.10
|
22.40
|
22.40
|
20.81
|
7,300
|
|
|
12/9/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.40
|
20.72
|
1,600
|
|
|
12/8/2022
|
+0.70 / +3.29%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.30
|
20.44
|
8,100
|
|
|
12/7/2022
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.30
|
19.79
|
4,000
|
|
|
12/6/2022
|
-3.30 / -13.52%
|
22.00
|
22.00
|
21.00
|
21.10
|
21.30
|
19.60
|
3,300
|
|
|
12/5/2022
|
+0.70 / +2.97%
|
24.40
|
25.00
|
24.20
|
24.30
|
24.40
|
22.58
|
4,700
|
|
|
12/2/2022
|
+0.60 / +2.51%
|
23.10
|
24.50
|
22.90
|
24.50
|
23.60
|
22.76
|
2,900
|
|
|
12/1/2022
|
-2.10 / -8.50%
|
24.00
|
24.50
|
22.60
|
22.60
|
23.90
|
21.00
|
5,300
|
|
|
11/30/2022
|
-0.70 / -2.76%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
22.95
|
100
|
|
|
11/29/2022
|
+3.00 / +13.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.60
|
100
|
|
|
11/28/2022
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.40
|
21.18
|
5,500
|
|
|
11/25/2022
|
+1.10 / +5.14%
|
22.90
|
22.90
|
21.00
|
22.50
|
22.00
|
20.90
|
1,000
|
|
|
11/24/2022
|
+1.10 / +5.12%
|
22.90
|
22.90
|
20.10
|
22.60
|
21.40
|
21.00
|
400
|
|
|
11/23/2022
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.00
|
22.30
|
21.50
|
20.72
|
900
|
|
|
11/22/2022
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.00
|
22.80
|
22.40
|
21.18
|
2,200
|
|
|
11/21/2022
|
+1.70 / +8.17%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.40
|
20.90
|
1,800
|
|
|
11/18/2022
|
+0.10 / +0.48%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.80
|
19.42
|
2,900
|
|
|
11/17/2022
|
+1.70 / +8.99%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.80
|
19.14
|
2,800
|
|
|
11/16/2022
|
0.00 / 0.00%
|
21.00
|
21.60
|
18.40
|
21.60
|
18.90
|
20.07
|
15,500
|
|
|
11/15/2022
|
-3.40 / -13.39%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.60
|
20.44
|
24,900
|
|
|
11/14/2022
|
+2.00 / +8.70%
|
21.00
|
26.40
|
21.00
|
25.00
|
25.40
|
23.23
|
11,700
|
|
|
11/11/2022
|
-0.60 / -2.65%
|
22.00
|
24.40
|
22.00
|
22.00
|
23.00
|
20.44
|
1,300
|
|
|
11/10/2022
|
-3.00 / -12.00%
|
25.80
|
25.80
|
22.00
|
22.00
|
22.60
|
20.44
|
20,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.00
|
23.41
|
1,400
|
|
|
11/8/2022
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
23.41
|
800
|
|
|
11/7/2022
|
-0.20 / -0.79%
|
25.50
|
25.70
|
25.00
|
25.00
|
25.30
|
23.23
|
1,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|