Closing price on 2/6/2024
|
|
Open |
33.20 |
High |
37.90 |
Low |
33.20 |
Volume |
13,200 |
Split-adjusted Price |
34.60 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2024
|
+0.90 / +2.67%
|
33.20
|
37.90
|
33.20
|
34.60
|
34.50
|
34.60
|
13,200
|
|
2/5/2024
|
+0.30 / +0.88%
|
33.30
|
34.20
|
33.10
|
34.20
|
33.70
|
34.20
|
31,900
|
|
2/2/2024
|
-0.70 / -2.02%
|
34.10
|
34.40
|
33.50
|
34.00
|
33.90
|
34.00
|
16,800
|
|
2/1/2024
|
+0.80 / +2.36%
|
34.00
|
35.90
|
34.00
|
34.70
|
34.70
|
34.70
|
65,800
|
|
1/31/2024
|
+0.70 / +2.10%
|
34.00
|
34.70
|
33.30
|
34.00
|
33.90
|
34.00
|
34,600
|
|
1/30/2024
|
+2.80 / +9.27%
|
31.50
|
34.70
|
31.50
|
33.00
|
33.30
|
33.00
|
26,300
|
|
1/29/2024
|
+3.50 / +12.59%
|
27.70
|
31.50
|
27.70
|
31.30
|
30.20
|
31.30
|
48,500
|
|
1/26/2024
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.80
|
27.70
|
2,000
|
|
1/25/2024
|
+0.40 / +1.45%
|
28.10
|
28.20
|
28.00
|
28.00
|
28.00
|
28.00
|
1,500
|
|
1/24/2024
|
+0.30 / +1.08%
|
27.80
|
28.10
|
27.40
|
28.00
|
27.60
|
28.00
|
12,600
|
|
1/23/2024
|
-0.10 / -0.35%
|
28.00
|
28.20
|
27.50
|
28.20
|
27.70
|
28.20
|
2,500
|
|
1/22/2024
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.30
|
28.20
|
1,600
|
|
1/19/2024
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.20
|
28.30
|
28.30
|
28.30
|
3,500
|
|
1/18/2024
|
+0.40 / +1.43%
|
28.10
|
28.50
|
28.00
|
28.40
|
28.20
|
28.40
|
6,500
|
|
1/17/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1,100
|
|
1/16/2024
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1,000
|
|
1/15/2024
|
+0.60 / +2.17%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.30
|
28.30
|
4,000
|
|
1/12/2024
|
+0.20 / +0.71%
|
28.10
|
28.30
|
27.60
|
28.30
|
27.72
|
28.30
|
3,500
|
|
1/11/2024
|
-0.10 / -0.36%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.10
|
28.00
|
1,200
|
|
1/10/2024
|
-0.10 / -0.36%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.10
|
28.00
|
2,000
|
|
1/9/2024
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.10
|
28.20
|
5,000
|
|
1/8/2024
|
-0.20 / -0.71%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
28.00
|
4,700
|
|
1/5/2024
|
+0.60 / +2.15%
|
28.00
|
28.80
|
28.00
|
28.50
|
28.20
|
28.50
|
4,400
|
|
1/4/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
27.80
|
4,300
|
|
1/3/2024
|
+0.10 / +0.36%
|
27.30
|
28.10
|
27.30
|
28.00
|
27.80
|
28.00
|
5,000
|
|
1/2/2024
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
27.80
|
7,000
|
|
12/29/2023
|
+0.60 / +2.20%
|
27.30
|
28.10
|
27.30
|
27.90
|
27.70
|
27.90
|
14,000
|
|
12/28/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
0
|
|
12/27/2023
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.30
|
27.40
|
27.30
|
27.40
|
3,600
|
|
12/26/2023
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.40
|
27.50
|
2,000
|
|
|