Closing price on 3/8/2024
|
|
Open |
32.60 |
High |
33.50 |
Low |
32.50 |
Volume |
7,100 |
Split-adjusted Price |
32.03 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2024
|
0.00 / 0.00%
|
32.60
|
33.50
|
32.50
|
33.20
|
33.10
|
32.03
|
7,100
|
|
3/7/2024
|
-0.10 / -0.30%
|
34.00
|
34.10
|
33.00
|
33.00
|
33.20
|
31.84
|
5,700
|
|
3/6/2024
|
-0.60 / -1.76%
|
33.00
|
34.00
|
32.60
|
33.50
|
33.10
|
32.32
|
6,400
|
|
3/5/2024
|
+0.30 / +0.89%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
32.90
|
100
|
|
3/4/2024
|
+0.90 / +2.74%
|
32.90
|
34.30
|
32.90
|
33.80
|
33.80
|
32.61
|
10,800
|
|
3/1/2024
|
+0.30 / +0.91%
|
32.90
|
33.20
|
32.70
|
33.20
|
32.90
|
32.03
|
7,000
|
|
2/29/2024
|
-0.30 / -0.90%
|
33.00
|
33.00
|
32.70
|
32.90
|
32.90
|
31.74
|
23,000
|
|
2/28/2024
|
0.00 / 0.00%
|
33.30
|
33.30
|
32.90
|
33.20
|
33.20
|
32.03
|
3,700
|
|
2/27/2024
|
+0.60 / +1.81%
|
33.90
|
33.90
|
32.30
|
33.70
|
33.20
|
32.51
|
8,900
|
|
2/26/2024
|
+0.80 / +2.44%
|
33.10
|
33.60
|
33.10
|
33.60
|
33.10
|
32.41
|
1,900
|
|
2/23/2024
|
0.00 / 0.00%
|
32.80
|
34.00
|
32.60
|
32.80
|
32.80
|
31.64
|
21,100
|
|
2/22/2024
|
-0.20 / -0.61%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.80
|
31.64
|
1,400
|
|
2/21/2024
|
+0.90 / +2.77%
|
32.30
|
33.40
|
32.30
|
33.40
|
33.00
|
32.22
|
5,800
|
|
2/20/2024
|
+0.20 / +0.61%
|
32.50
|
33.00
|
32.10
|
33.00
|
32.50
|
31.84
|
2,100
|
|
2/19/2024
|
-0.70 / -2.08%
|
33.00
|
33.60
|
32.50
|
32.90
|
32.80
|
31.74
|
21,800
|
|
2/16/2024
|
-0.20 / -0.59%
|
33.60
|
34.00
|
33.40
|
33.50
|
33.60
|
32.32
|
6,300
|
|
2/15/2024
|
-1.40 / -4.01%
|
34.80
|
34.80
|
33.30
|
33.50
|
33.70
|
32.32
|
27,500
|
|
2/7/2024
|
+0.30 / +0.87%
|
35.10
|
35.20
|
34.60
|
34.80
|
34.90
|
33.57
|
9,900
|
|
2/6/2024
|
+0.90 / +2.67%
|
33.20
|
37.90
|
33.20
|
34.60
|
34.50
|
33.38
|
13,200
|
|
2/5/2024
|
+0.30 / +0.88%
|
33.30
|
34.20
|
33.10
|
34.20
|
33.70
|
32.99
|
31,900
|
|
2/2/2024
|
-0.70 / -2.02%
|
34.10
|
34.40
|
33.50
|
34.00
|
33.90
|
32.80
|
16,800
|
|
2/1/2024
|
+0.80 / +2.36%
|
34.00
|
35.90
|
34.00
|
34.70
|
34.70
|
33.48
|
65,800
|
|
1/31/2024
|
+0.70 / +2.10%
|
34.00
|
34.70
|
33.30
|
34.00
|
33.90
|
32.80
|
34,600
|
|
1/30/2024
|
+2.80 / +9.27%
|
31.50
|
34.70
|
31.50
|
33.00
|
33.30
|
31.84
|
26,300
|
|
1/29/2024
|
+3.50 / +12.59%
|
27.70
|
31.50
|
27.70
|
31.30
|
30.20
|
30.20
|
48,500
|
|
1/26/2024
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.80
|
26.72
|
2,000
|
|
1/25/2024
|
+0.40 / +1.45%
|
28.10
|
28.20
|
28.00
|
28.00
|
28.00
|
27.01
|
1,500
|
|
1/24/2024
|
+0.30 / +1.08%
|
27.80
|
28.10
|
27.40
|
28.00
|
27.60
|
27.01
|
12,600
|
|
1/23/2024
|
-0.10 / -0.35%
|
28.00
|
28.20
|
27.50
|
28.20
|
27.70
|
27.20
|
2,500
|
|
1/22/2024
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.30
|
27.20
|
1,600
|
|
|