|
Closing price on 4/4/2024
|
|
Open |
33.10 |
High |
33.50 |
Low |
31.60 |
Volume |
23,500 |
Split-adjusted Price |
33.00 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2024
|
-1.00 / -2.94%
|
33.10
|
33.50
|
31.60
|
33.00
|
32.20
|
33.00
|
23,500
|
|
4/3/2024
|
-1.00 / -2.87%
|
34.00
|
34.00
|
33.90
|
33.90
|
34.00
|
33.90
|
2,000
|
|
4/2/2024
|
-1.70 / -4.74%
|
35.60
|
35.60
|
34.20
|
34.20
|
34.90
|
34.20
|
1,500
|
|
4/1/2024
|
-0.40 / -1.16%
|
34.20
|
38.60
|
34.00
|
34.20
|
35.90
|
34.20
|
14,600
|
|
3/29/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.10
|
34.50
|
34.60
|
34.50
|
2,700
|
|
3/28/2024
|
+1.10 / +3.21%
|
34.50
|
35.40
|
34.20
|
35.40
|
34.50
|
35.40
|
7,300
|
|
3/27/2024
|
+0.30 / +0.87%
|
34.50
|
34.70
|
34.10
|
34.70
|
34.30
|
34.70
|
6,900
|
|
3/26/2024
|
-0.80 / -2.29%
|
35.60
|
35.60
|
34.10
|
34.10
|
34.40
|
34.10
|
1,500
|
|
3/25/2024
|
-0.70 / -2.02%
|
34.80
|
35.30
|
34.00
|
34.00
|
34.90
|
34.00
|
4,400
|
|
3/22/2024
|
+0.70 / +2.02%
|
34.80
|
35.70
|
34.20
|
35.30
|
34.70
|
35.30
|
3,500
|
|
3/21/2024
|
+0.60 / +1.72%
|
34.30
|
35.40
|
34.30
|
35.40
|
34.60
|
35.40
|
6,300
|
|
3/20/2024
|
+0.70 / +2.02%
|
34.60
|
35.30
|
34.40
|
35.30
|
34.80
|
35.30
|
6,000
|
|
3/19/2024
|
+0.60 / +1.70%
|
34.50
|
35.80
|
34.50
|
35.80
|
34.60
|
35.80
|
2,500
|
|
3/18/2024
|
0.00 / 0.00%
|
36.80
|
36.80
|
34.30
|
35.60
|
35.20
|
35.60
|
1,300
|
|
3/15/2024
|
+2.80 / +8.31%
|
33.70
|
36.90
|
33.70
|
36.50
|
35.60
|
36.50
|
24,600
|
|
3/14/2024
|
-0.40 / -1.18%
|
33.90
|
34.00
|
33.40
|
33.40
|
33.70
|
33.40
|
7,400
|
|
3/13/2024
|
+0.40 / +1.20%
|
33.50
|
33.90
|
33.50
|
33.70
|
33.80
|
33.70
|
8,000
|
|
3/12/2024
|
+0.40 / +1.22%
|
33.00
|
33.70
|
32.90
|
33.30
|
33.30
|
33.30
|
4,800
|
|
3/11/2024
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.90
|
33.20
|
32.90
|
33.20
|
3,000
|
|
3/8/2024
|
0.00 / 0.00%
|
32.60
|
33.50
|
32.50
|
33.20
|
33.10
|
33.20
|
7,100
|
|
3/7/2024
|
-0.10 / -0.30%
|
34.00
|
34.10
|
33.00
|
33.00
|
33.20
|
33.00
|
5,700
|
|
3/6/2024
|
-0.60 / -1.76%
|
33.00
|
34.00
|
32.60
|
33.50
|
33.10
|
33.50
|
6,400
|
|
3/5/2024
|
+0.30 / +0.89%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
100
|
|
3/4/2024
|
+0.90 / +2.74%
|
32.90
|
34.30
|
32.90
|
33.80
|
33.80
|
33.80
|
10,800
|
|
3/1/2024
|
+0.30 / +0.91%
|
32.90
|
33.20
|
32.70
|
33.20
|
32.90
|
33.20
|
7,000
|
|
2/29/2024
|
-0.30 / -0.90%
|
33.00
|
33.00
|
32.70
|
32.90
|
32.90
|
32.90
|
23,000
|
|
2/28/2024
|
0.00 / 0.00%
|
33.30
|
33.30
|
32.90
|
33.20
|
33.20
|
33.20
|
3,700
|
|
2/27/2024
|
+0.60 / +1.81%
|
33.90
|
33.90
|
32.30
|
33.70
|
33.20
|
33.70
|
8,900
|
|
2/26/2024
|
+0.80 / +2.44%
|
33.10
|
33.60
|
33.10
|
33.60
|
33.10
|
33.60
|
1,900
|
|
2/23/2024
|
0.00 / 0.00%
|
32.80
|
34.00
|
32.60
|
32.80
|
32.80
|
32.80
|
21,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
460,400
|
58.80
|
1.20%
|
|
|
CIG
|
669,700
|
5.35
|
7.00%
|
|
|
CKG
|
30,800
|
21.50
|
-0.46%
|
|
|
CRE
|
209,800
|
8.44
|
0.00%
|
|
|
DLG
|
1,039,600
|
2.06
|
0.49%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
90,600
|
3.40
|
0.00%
|
|
|
DXS
|
1,650,700
|
7.30
|
0.69%
|
|
|
FIR
|
429,200
|
6.85
|
-0.29%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|