|
Closing price on 4/14/2021
|
|
Open |
34.00 |
High |
34.00 |
Low |
33.60 |
Volume |
4,400 |
Split-adjusted Price |
29.60 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2021
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.60
|
33.90
|
33.97
|
29.60
|
4,400
|
|
4/13/2021
|
+1.50 / +4.62%
|
32.60
|
35.00
|
32.60
|
34.00
|
33.78
|
29.68
|
23,500
|
|
4/12/2021
|
-0.40 / -1.20%
|
32.00
|
33.30
|
31.90
|
33.00
|
32.54
|
28.81
|
22,600
|
|
4/9/2021
|
+1.00 / +3.04%
|
33.10
|
33.90
|
33.10
|
33.90
|
33.40
|
29.60
|
9,700
|
|
4/8/2021
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.50
|
33.20
|
32.88
|
28.98
|
32,500
|
|
4/7/2021
|
-0.20 / -0.60%
|
33.40
|
33.60
|
33.00
|
33.30
|
33.20
|
29.07
|
22,500
|
|
4/6/2021
|
-0.30 / -0.90%
|
33.50
|
33.60
|
33.20
|
33.20
|
33.46
|
28.98
|
50,300
|
|
4/5/2021
|
-0.20 / -0.58%
|
34.50
|
34.50
|
33.20
|
34.30
|
33.45
|
29.94
|
18,900
|
|
4/2/2021
|
+0.50 / +1.46%
|
34.20
|
34.80
|
34.00
|
34.70
|
34.54
|
30.29
|
16,700
|
|
4/1/2021
|
+0.50 / +1.44%
|
34.30
|
35.80
|
33.70
|
35.30
|
34.25
|
30.82
|
4,900
|
|
3/31/2021
|
+1.80 / +5.39%
|
33.40
|
35.20
|
33.40
|
35.20
|
34.82
|
30.73
|
3,800
|
|
3/30/2021
|
+0.40 / +1.15%
|
33.50
|
35.10
|
32.00
|
35.10
|
33.43
|
30.64
|
13,100
|
|
3/29/2021
|
+0.90 / +2.64%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.67
|
30.56
|
10,900
|
|
3/26/2021
|
+0.60 / +1.76%
|
33.50
|
34.90
|
33.10
|
34.60
|
34.13
|
30.21
|
18,500
|
|
3/25/2021
|
-0.10 / -0.29%
|
33.10
|
34.90
|
33.10
|
34.90
|
34.00
|
30.47
|
16,500
|
|
3/24/2021
|
0.00 / 0.00%
|
35.20
|
35.40
|
33.60
|
35.40
|
35.04
|
30.90
|
11,900
|
|
3/23/2021
|
+0.10 / +0.28%
|
32.60
|
35.80
|
32.60
|
35.50
|
35.40
|
30.99
|
16,300
|
|
3/22/2021
|
+0.10 / +0.28%
|
35.60
|
35.90
|
35.10
|
35.90
|
35.41
|
31.34
|
17,700
|
|
3/19/2021
|
-0.20 / -0.55%
|
36.00
|
36.10
|
35.00
|
36.10
|
35.78
|
31.52
|
18,800
|
|
3/18/2021
|
0.00 / 0.00%
|
35.90
|
36.50
|
35.80
|
36.10
|
36.31
|
31.52
|
22,500
|
|
3/17/2021
|
+0.50 / +1.40%
|
35.60
|
36.50
|
35.60
|
36.10
|
36.13
|
31.52
|
13,900
|
|
3/16/2021
|
+0.60 / +1.69%
|
35.30
|
36.50
|
35.00
|
36.00
|
35.60
|
31.43
|
52,700
|
|
3/15/2021
|
0.00 / 0.00%
|
35.60
|
35.60
|
34.80
|
35.60
|
35.35
|
31.08
|
2,600
|
|
3/12/2021
|
+1.30 / +3.77%
|
34.60
|
35.80
|
34.60
|
35.80
|
35.57
|
31.25
|
42,500
|
|
3/11/2021
|
+0.30 / +0.85%
|
35.90
|
35.90
|
33.90
|
35.40
|
34.51
|
30.90
|
23,500
|
|
3/10/2021
|
-0.40 / -1.13%
|
35.00
|
35.50
|
35.00
|
35.00
|
35.10
|
30.56
|
16,400
|
|
3/9/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.00
|
35.50
|
35.35
|
30.99
|
30,500
|
|
3/8/2021
|
+0.50 / +1.43%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.52
|
30.99
|
20,700
|
|
3/5/2021
|
0.00 / 0.00%
|
34.60
|
35.10
|
34.60
|
35.10
|
34.95
|
30.64
|
13,700
|
|
3/4/2021
|
-0.10 / -0.28%
|
36.90
|
36.90
|
34.60
|
35.70
|
35.06
|
31.17
|
26,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|