Closing price on 4/8/2022
|
|
Open |
51.80 |
High |
51.80 |
Low |
49.60 |
Volume |
7,700 |
Split-adjusted Price |
46.26 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2022
|
+0.40 / +0.79%
|
51.80
|
51.80
|
49.60
|
51.20
|
51.40
|
46.26
|
7,700
|
|
4/7/2022
|
+0.50 / +0.99%
|
50.70
|
51.50
|
49.50
|
51.20
|
50.80
|
46.26
|
17,800
|
|
4/6/2022
|
-0.80 / -1.56%
|
52.40
|
52.40
|
50.50
|
50.60
|
50.70
|
45.71
|
5,800
|
|
4/5/2022
|
-0.50 / -0.97%
|
51.70
|
52.30
|
51.00
|
51.30
|
51.40
|
46.35
|
6,700
|
|
4/4/2022
|
-0.50 / -0.96%
|
52.80
|
52.80
|
51.50
|
51.60
|
51.80
|
46.62
|
16,500
|
|
4/1/2022
|
+1.40 / +2.76%
|
53.00
|
53.20
|
51.00
|
52.20
|
52.10
|
47.16
|
10,800
|
|
3/31/2022
|
-0.80 / -1.52%
|
52.60
|
52.60
|
50.00
|
52.00
|
50.80
|
46.98
|
16,500
|
|
3/30/2022
|
+0.10 / +0.19%
|
52.90
|
52.90
|
51.50
|
52.70
|
52.80
|
47.61
|
2,600
|
|
3/29/2022
|
-0.30 / -0.57%
|
52.90
|
52.90
|
52.00
|
52.50
|
52.60
|
47.43
|
5,400
|
|
3/28/2022
|
-0.70 / -1.33%
|
53.90
|
53.90
|
52.00
|
52.00
|
52.80
|
46.98
|
10,200
|
|
3/25/2022
|
+0.80 / +1.55%
|
52.70
|
52.80
|
52.40
|
52.40
|
52.70
|
47.34
|
6,700
|
|
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
|
|
|