|
|
Closing price on 3/5/2020
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
10,700 |
| Split-adjusted Price |
15.72 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.30 / -1.61%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.18
|
15.72
|
10,700
|
|
|
3/4/2020
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.30
|
18.60
|
18.34
|
15.98
|
6,104
|
|
|
3/3/2020
|
+0.40 / +2.20%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.65
|
15.98
|
16,400
|
|
|
3/2/2020
|
+0.10 / +0.55%
|
18.50
|
19.20
|
18.20
|
18.20
|
18.58
|
15.63
|
9,100
|
|
|
2/28/2020
|
-0.40 / -2.12%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.10
|
15.89
|
8,400
|
|
|
2/27/2020
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.60
|
18.90
|
18.28
|
16.23
|
8,400
|
|
|
2/26/2020
|
-0.40 / -2.21%
|
18.00
|
19.50
|
17.50
|
17.70
|
17.98
|
15.20
|
1,500
|
|
|
2/25/2020
|
+0.50 / +2.84%
|
16.50
|
18.20
|
16.10
|
18.10
|
17.92
|
15.55
|
12,300
|
|
|
2/24/2020
|
-2.50 / -12.44%
|
19.00
|
19.00
|
17.60
|
17.60
|
18.06
|
15.12
|
34,100
|
|
|
2/21/2020
|
-1.00 / -4.85%
|
20.10
|
20.40
|
19.20
|
19.60
|
20.06
|
16.84
|
15,500
|
|
|
2/20/2020
|
+0.80 / +4.04%
|
20.40
|
20.70
|
19.60
|
20.60
|
19.98
|
17.69
|
20,200
|
|
|
2/19/2020
|
+1.10 / +5.88%
|
18.70
|
20.30
|
18.70
|
19.80
|
19.66
|
17.01
|
45,700
|
|
|
2/18/2020
|
+1.20 / +6.86%
|
17.90
|
19.50
|
17.80
|
18.70
|
18.42
|
16.06
|
45,600
|
|
|
2/17/2020
|
+1.10 / +6.71%
|
16.60
|
17.70
|
16.50
|
17.50
|
16.99
|
15.03
|
10,600
|
|
|
2/14/2020
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.20
|
16.60
|
16.39
|
14.26
|
4,000
|
|
|
2/13/2020
|
-0.30 / -1.74%
|
16.30
|
16.90
|
16.10
|
16.90
|
16.43
|
14.52
|
4,000
|
|
|
2/12/2020
|
+1.30 / +8.18%
|
16.00
|
17.50
|
16.00
|
17.20
|
17.11
|
14.77
|
23,600
|
|
|
2/11/2020
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
13.66
|
1,200
|
|
|
2/10/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.60
|
15.60
|
15.90
|
13.40
|
6,100
|
|
|
2/7/2020
|
+0.40 / +2.55%
|
15.50
|
16.10
|
15.40
|
16.10
|
15.59
|
13.83
|
6,200
|
|
|
2/6/2020
|
+0.70 / +4.67%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.64
|
13.49
|
9,700
|
|
|
2/5/2020
|
+0.20 / +1.35%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.98
|
12.88
|
5,900
|
|
|
2/4/2020
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.00
|
14.80
|
14.19
|
12.71
|
18,700
|
|
|
2/3/2020
|
-0.80 / -5.03%
|
15.90
|
15.90
|
14.70
|
15.10
|
15.28
|
12.97
|
3,700
|
|
|
1/31/2020
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.93
|
13.74
|
7,400
|
|
|
1/30/2020
|
+0.30 / +1.90%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.83
|
13.83
|
4,400
|
|
|
1/22/2020
|
-0.50 / -3.09%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.83
|
13.49
|
4,300
|
|
|
1/21/2020
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
13.91
|
1,900
|
|
|
1/20/2020
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.00
|
600
|
|
|
1/17/2020
|
+0.60 / +3.90%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.07
|
13.74
|
4,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|