|
Closing price on 12/19/2023
|
|
Open |
26.80 |
High |
27.40 |
Low |
26.80 |
Volume |
900 |
Split-adjusted Price |
27.40 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2023
|
+0.40 / +1.48%
|
26.80
|
27.40
|
26.80
|
27.40
|
26.90
|
27.40
|
900
|
|
12/18/2023
|
-0.40 / -1.48%
|
26.10
|
27.40
|
26.10
|
26.70
|
27.00
|
26.70
|
4,400
|
|
12/15/2023
|
+0.50 / +1.85%
|
26.90
|
27.50
|
26.90
|
27.50
|
27.10
|
27.50
|
300
|
|
12/14/2023
|
+0.70 / +2.59%
|
27.00
|
27.70
|
26.80
|
27.70
|
27.00
|
27.70
|
2,700
|
|
12/13/2023
|
+0.70 / +2.59%
|
26.90
|
27.70
|
26.90
|
27.70
|
27.00
|
27.70
|
1,200
|
|
12/12/2023
|
+0.70 / +2.59%
|
27.70
|
27.70
|
26.90
|
27.70
|
27.00
|
27.70
|
3,000
|
|
12/11/2023
|
-0.10 / -0.36%
|
27.40
|
27.60
|
26.30
|
27.50
|
27.00
|
27.50
|
2,100
|
|
12/8/2023
|
+0.20 / +0.72%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.60
|
27.90
|
6,400
|
|
12/7/2023
|
+0.30 / +1.09%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.70
|
27.90
|
8,600
|
|
12/6/2023
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
800
|
|
12/5/2023
|
+0.70 / +2.55%
|
27.20
|
28.10
|
27.20
|
28.10
|
27.60
|
28.10
|
2,700
|
|
12/4/2023
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.40
|
27.50
|
1,400
|
|
12/1/2023
|
-0.10 / -0.37%
|
27.80
|
27.80
|
27.10
|
27.10
|
27.60
|
27.10
|
300
|
|
11/30/2023
|
+0.70 / +2.57%
|
27.80
|
27.90
|
27.10
|
27.90
|
27.20
|
27.90
|
3,300
|
|
11/29/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.10
|
27.60
|
27.20
|
27.60
|
2,200
|
|
11/28/2023
|
+0.80 / +2.95%
|
25.40
|
28.00
|
25.40
|
27.90
|
27.60
|
27.90
|
7,100
|
|
11/27/2023
|
+1.00 / +3.72%
|
27.00
|
27.90
|
26.50
|
27.90
|
27.10
|
27.90
|
2,100
|
|
11/24/2023
|
-0.20 / -0.72%
|
26.00
|
28.20
|
26.00
|
27.60
|
26.90
|
27.60
|
13,500
|
|
11/23/2023
|
-0.70 / -2.47%
|
28.30
|
28.30
|
27.60
|
27.60
|
27.80
|
27.60
|
1,500
|
|
11/22/2023
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.30
|
28.30
|
4,900
|
|
11/21/2023
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.20
|
28.30
|
28.30
|
28.30
|
1,500
|
|
11/20/2023
|
+0.60 / +2.19%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2,600
|
|
11/17/2023
|
+0.60 / +2.16%
|
27.10
|
28.40
|
27.00
|
28.40
|
27.40
|
28.40
|
700
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
2,336,700
|
66.00
|
4.76%
|
|
|
CIG
|
66,000
|
4.85
|
0.00%
|
|
|
CKG
|
218,200
|
25.30
|
-0.59%
|
|
|
CRE
|
62,300
|
7.90
|
1.15%
|
|
|
DLG
|
627,700
|
2.06
|
-0.48%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
25,300
|
3.30
|
0.00%
|
|
|
DXS
|
1,156,500
|
7.16
|
-0.69%
|
|
|
FIR
|
159,000
|
7.07
|
-1.12%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|