|
|
Closing price on 2/8/2022
|
|
| Open |
61.80 |
| High |
61.80 |
| Low |
56.50 |
| Volume |
19,400 |
| Split-adjusted Price |
55.11 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.10 / +0.16%
|
61.80
|
61.80
|
56.50
|
61.00
|
59.00
|
55.11
|
19,400
|
|
|
2/7/2022
|
+2.30 / +3.95%
|
60.00
|
63.00
|
60.00
|
60.50
|
60.90
|
54.66
|
14,700
|
|
|
1/28/2022
|
-0.40 / -0.67%
|
62.90
|
62.90
|
54.00
|
59.10
|
58.20
|
53.39
|
29,300
|
|
|
1/27/2022
|
-1.10 / -1.76%
|
61.90
|
63.50
|
56.00
|
61.50
|
59.50
|
55.56
|
10,200
|
|
|
1/26/2022
|
+0.10 / +0.16%
|
66.70
|
66.70
|
60.00
|
62.40
|
62.60
|
56.37
|
21,500
|
|
|
1/25/2022
|
+2.40 / +3.91%
|
60.90
|
63.80
|
57.50
|
63.80
|
62.30
|
57.64
|
21,200
|
|
|
1/24/2022
|
-3.30 / -5.14%
|
70.00
|
72.00
|
55.00
|
60.90
|
61.40
|
55.02
|
32,400
|
|
|
1/21/2022
|
+6.70 / +11.61%
|
63.80
|
65.00
|
62.00
|
64.40
|
64.20
|
58.18
|
38,300
|
|
|
1/20/2022
|
+7.70 / +14.72%
|
57.80
|
60.00
|
55.80
|
60.00
|
57.70
|
54.21
|
47,100
|
|
|
1/19/2022
|
+4.30 / +8.57%
|
51.00
|
56.00
|
50.00
|
54.50
|
52.30
|
49.24
|
20,500
|
|
|
1/18/2022
|
-7.50 / -13.07%
|
52.00
|
55.70
|
48.80
|
49.90
|
50.20
|
45.08
|
50,100
|
|
|
1/17/2022
|
-5.70 / -9.55%
|
61.00
|
63.00
|
53.90
|
54.00
|
57.40
|
48.79
|
48,600
|
|
|
1/14/2022
|
-5.20 / -7.98%
|
56.00
|
64.00
|
56.00
|
60.00
|
59.70
|
54.21
|
34,000
|
|
|
1/13/2022
|
-8.00 / -11.27%
|
73.00
|
77.80
|
60.40
|
63.00
|
65.20
|
56.92
|
46,500
|
|
|
1/12/2022
|
-4.30 / -5.79%
|
75.00
|
76.00
|
69.00
|
70.00
|
71.00
|
63.24
|
73,200
|
|
|
1/11/2022
|
+5.20 / +7.15%
|
70.00
|
82.00
|
70.00
|
77.90
|
74.30
|
70.38
|
115,800
|
|
|
1/10/2022
|
+9.50 / +14.94%
|
70.00
|
73.10
|
68.00
|
73.10
|
72.70
|
66.04
|
89,500
|
|
|
1/7/2022
|
+8.30 / +14.90%
|
63.80
|
64.00
|
57.00
|
64.00
|
63.60
|
57.82
|
99,100
|
|
|
1/6/2022
|
+7.40 / +14.95%
|
50.40
|
56.90
|
50.40
|
56.90
|
55.70
|
51.41
|
75,500
|
|
|
1/5/2022
|
+2.90 / +6.13%
|
49.70
|
50.20
|
49.00
|
50.20
|
49.50
|
45.35
|
72,000
|
|
|
1/4/2022
|
0.00 / 0.00%
|
49.00
|
49.00
|
46.10
|
48.90
|
47.30
|
44.18
|
58,400
|
|
|
12/31/2021
|
+5.30 / +12.21%
|
45.00
|
49.90
|
45.00
|
48.70
|
48.90
|
44.00
|
95,400
|
|
|
12/30/2021
|
+5.60 / +14.81%
|
43.00
|
43.40
|
43.00
|
43.40
|
43.40
|
39.21
|
38,400
|
|
|
12/29/2021
|
+5.10 / +14.74%
|
35.00
|
39.70
|
35.00
|
39.70
|
37.80
|
35.87
|
76,900
|
|
|
12/28/2021
|
+1.50 / +4.41%
|
34.00
|
35.50
|
34.00
|
35.50
|
34.60
|
32.07
|
35,300
|
|
|
12/27/2021
|
+0.20 / +0.59%
|
34.70
|
34.70
|
33.90
|
34.00
|
34.00
|
30.72
|
12,400
|
|
|
12/24/2021
|
-0.20 / -0.58%
|
30.50
|
34.20
|
30.00
|
34.00
|
33.80
|
30.72
|
8,600
|
|
|
12/23/2021
|
+0.10 / +0.29%
|
34.80
|
34.80
|
34.00
|
34.50
|
34.20
|
31.17
|
15,600
|
|
|
12/22/2021
|
-0.60 / -1.73%
|
34.80
|
35.00
|
34.00
|
34.00
|
34.40
|
30.72
|
12,900
|
|
|
12/21/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.10
|
35.10
|
34.60
|
31.71
|
3,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|