|
|
Closing price on 4/28/2020
|
|
| Open |
21.00 |
| High |
21.70 |
| Low |
20.70 |
| Volume |
43,000 |
| Split-adjusted Price |
18.04 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.30 / -1.41%
|
21.00
|
21.70
|
20.70
|
21.00
|
21.27
|
18.04
|
43,000
|
|
|
4/27/2020
|
+2.70 / +14.52%
|
18.50
|
21.30
|
18.50
|
21.30
|
20.66
|
18.30
|
161,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.20
|
18.30
|
18.61
|
15.72
|
13,400
|
|
|
4/23/2020
|
-0.40 / -2.14%
|
18.80
|
19.40
|
18.30
|
18.30
|
18.90
|
15.72
|
35,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
18.10
|
18.70
|
17.80
|
18.70
|
18.35
|
16.06
|
28,900
|
|
|
4/21/2020
|
-0.90 / -4.59%
|
19.50
|
19.60
|
17.70
|
18.70
|
18.74
|
16.06
|
30,200
|
|
|
4/20/2020
|
+2.30 / +13.29%
|
17.80
|
19.80
|
17.80
|
19.60
|
19.17
|
16.84
|
97,700
|
|
|
4/17/2020
|
+0.40 / +2.33%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.26
|
15.12
|
39,700
|
|
|
4/16/2020
|
+0.70 / +4.24%
|
16.60
|
17.70
|
16.20
|
17.20
|
16.83
|
14.77
|
47,000
|
|
|
4/15/2020
|
+0.30 / +1.85%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.18
|
14.17
|
27,100
|
|
|
4/14/2020
|
-0.30 / -1.82%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
13.91
|
7,200
|
|
|
4/13/2020
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.37
|
14.17
|
4,300
|
|
|
4/10/2020
|
-0.80 / -4.71%
|
17.10
|
17.10
|
16.20
|
16.20
|
16.32
|
13.91
|
9,200
|
|
|
4/9/2020
|
+0.20 / +1.19%
|
16.20
|
17.10
|
16.20
|
17.00
|
16.69
|
14.60
|
35,400
|
|
|
4/8/2020
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.43
|
0
|
|
|
4/7/2020
|
-0.40 / -2.38%
|
16.90
|
17.20
|
16.40
|
16.40
|
16.78
|
14.09
|
11,500
|
|
|
4/6/2020
|
+0.90 / +5.66%
|
16.10
|
16.90
|
16.10
|
16.80
|
16.76
|
14.43
|
23,000
|
|
|
4/3/2020
|
+0.60 / +3.87%
|
15.50
|
16.30
|
15.50
|
16.10
|
15.87
|
13.83
|
18,400
|
|
|
4/1/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
6,100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
0
|
|
|
3/27/2020
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.47
|
13.14
|
5,200
|
|
|
3/26/2020
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
400
|
|
|
3/25/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.40
|
6,400
|
|
|
3/24/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.40
|
1,100
|
|
|
3/23/2020
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.45
|
13.40
|
200
|
|
|
3/20/2020
|
-0.20 / -1.31%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.31
|
12.97
|
11,500
|
|
|
3/19/2020
|
-0.30 / -1.92%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.47
|
13.14
|
3,300
|
|
|
3/18/2020
|
-0.20 / -1.27%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.72
|
13.40
|
600
|
|
|
3/17/2020
|
+0.20 / +1.28%
|
15.00
|
16.00
|
15.00
|
15.80
|
15.51
|
13.57
|
11,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|