Closing price on 3/24/2022
|
|
Open |
52.00 |
High |
52.10 |
Low |
51.50 |
Volume |
1,900 |
Split-adjusted Price |
46.53 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2022
|
-0.60 / -1.15%
|
52.00
|
52.10
|
51.50
|
51.50
|
51.60
|
46.53
|
1,900
|
|
3/23/2022
|
-0.60 / -1.15%
|
52.20
|
52.40
|
51.70
|
51.70
|
52.10
|
46.71
|
7,800
|
|
3/22/2022
|
0.00 / 0.00%
|
52.00
|
52.40
|
52.00
|
52.20
|
52.30
|
47.16
|
2,500
|
|
3/21/2022
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.00
|
52.00
|
52.20
|
46.98
|
12,500
|
|
3/18/2022
|
+0.20 / +0.38%
|
52.00
|
52.20
|
51.70
|
52.20
|
52.00
|
47.16
|
4,000
|
|
3/17/2022
|
-1.20 / -2.26%
|
52.90
|
52.90
|
51.80
|
51.80
|
52.00
|
46.80
|
4,300
|
|
3/16/2022
|
-0.80 / -1.51%
|
52.50
|
53.40
|
52.30
|
52.30
|
53.00
|
47.25
|
23,300
|
|
3/15/2022
|
+1.60 / +3.13%
|
52.00
|
54.00
|
50.10
|
52.70
|
53.10
|
47.61
|
13,100
|
|
3/14/2022
|
-1.00 / -1.93%
|
51.90
|
51.90
|
50.00
|
50.90
|
51.10
|
45.98
|
8,400
|
|
3/11/2022
|
-1.90 / -3.53%
|
54.00
|
54.00
|
51.00
|
52.00
|
51.90
|
46.98
|
25,400
|
|
3/10/2022
|
+0.10 / +0.19%
|
55.40
|
55.40
|
52.80
|
53.00
|
53.90
|
47.88
|
5,900
|
|
3/9/2022
|
-0.70 / -1.29%
|
52.10
|
53.80
|
52.00
|
53.50
|
52.90
|
48.33
|
17,300
|
|
3/8/2022
|
-0.30 / -0.56%
|
53.80
|
56.00
|
53.50
|
53.50
|
54.20
|
48.33
|
36,600
|
|
3/7/2022
|
0.00 / 0.00%
|
53.30
|
54.50
|
53.30
|
53.50
|
53.80
|
48.33
|
20,200
|
|
3/4/2022
|
+1.70 / +3.27%
|
52.00
|
54.30
|
52.00
|
53.70
|
53.50
|
48.51
|
18,000
|
|
3/3/2022
|
+0.50 / +0.96%
|
53.00
|
53.00
|
51.80
|
52.80
|
52.00
|
47.70
|
24,600
|
|
3/2/2022
|
0.00 / 0.00%
|
54.00
|
54.80
|
51.80
|
54.00
|
52.30
|
48.79
|
33,200
|
|
3/1/2022
|
+1.00 / +1.87%
|
54.90
|
54.90
|
52.50
|
54.50
|
54.00
|
49.24
|
27,100
|
|
2/28/2022
|
-0.60 / -1.08%
|
56.00
|
57.00
|
52.20
|
55.00
|
53.50
|
49.69
|
16,100
|
|
2/25/2022
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.00
|
55.60
|
55.60
|
50.23
|
8,600
|
|
2/24/2022
|
-0.90 / -1.58%
|
57.20
|
57.20
|
54.00
|
56.00
|
55.60
|
50.59
|
26,200
|
|
2/23/2022
|
+0.40 / +0.71%
|
57.00
|
57.80
|
55.00
|
57.00
|
56.90
|
51.50
|
42,000
|
|
2/22/2022
|
-0.20 / -0.35%
|
57.50
|
57.50
|
55.00
|
56.80
|
56.60
|
51.31
|
8,400
|
|
2/21/2022
|
-0.80 / -1.39%
|
58.60
|
58.90
|
56.20
|
56.90
|
57.00
|
51.41
|
18,200
|
|
2/18/2022
|
+1.30 / +2.32%
|
56.70
|
59.90
|
56.00
|
57.40
|
57.70
|
51.86
|
9,400
|
|
2/17/2022
|
-1.00 / -1.74%
|
56.50
|
56.80
|
55.50
|
56.40
|
56.10
|
50.95
|
20,700
|
|
2/16/2022
|
-0.90 / -1.57%
|
57.90
|
58.40
|
56.50
|
56.50
|
57.40
|
51.04
|
7,400
|
|
2/15/2022
|
-1.90 / -3.25%
|
60.00
|
61.90
|
56.00
|
56.50
|
57.40
|
51.04
|
15,600
|
|
2/14/2022
|
+0.50 / +0.88%
|
57.50
|
59.80
|
55.60
|
57.00
|
58.40
|
51.50
|
15,500
|
|
2/11/2022
|
-0.40 / -0.69%
|
57.90
|
57.90
|
55.80
|
57.50
|
56.50
|
51.95
|
19,300
|
|
|