Closing price on 5/12/2023
|
|
Open |
22.80 |
High |
26.10 |
Low |
22.80 |
Volume |
2,800 |
Split-adjusted Price |
23.97 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2023
|
+0.70 / +2.79%
|
22.80
|
26.10
|
22.80
|
25.80
|
25.90
|
23.97
|
2,800
|
|
5/11/2023
|
-0.20 / -0.79%
|
24.40
|
25.20
|
24.30
|
25.20
|
25.10
|
23.41
|
3,500
|
|
5/10/2023
|
+1.00 / +4.13%
|
25.00
|
25.90
|
24.10
|
25.20
|
25.40
|
23.41
|
4,400
|
|
5/9/2023
|
-0.10 / -0.40%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.20
|
23.13
|
600
|
|
5/8/2023
|
+1.10 / +4.45%
|
23.20
|
26.40
|
23.20
|
25.80
|
25.00
|
23.97
|
24,300
|
|
5/5/2023
|
+0.10 / +0.42%
|
25.90
|
25.90
|
24.00
|
24.10
|
24.70
|
22.39
|
11,600
|
|
5/4/2023
|
-0.40 / -1.64%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.00
|
22.30
|
3,500
|
|
4/28/2023
|
+1.80 / +7.89%
|
23.40
|
25.40
|
23.00
|
24.60
|
24.40
|
22.86
|
3,900
|
|
4/27/2023
|
-0.10 / -0.42%
|
24.80
|
24.80
|
22.30
|
23.50
|
22.80
|
21.83
|
11,700
|
|
4/26/2023
|
+0.60 / +2.49%
|
24.90
|
24.90
|
22.00
|
24.70
|
23.60
|
22.95
|
2,800
|
|
4/25/2023
|
+2.70 / +11.16%
|
22.90
|
26.90
|
21.50
|
26.90
|
24.10
|
24.99
|
29,500
|
|
4/24/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.48
|
0
|
|
4/21/2023
|
-0.10 / -0.46%
|
24.40
|
24.40
|
21.80
|
21.80
|
24.20
|
20.25
|
3,200
|
|
4/20/2023
|
+0.60 / +2.80%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.90
|
20.44
|
5,600
|
|
4/19/2023
|
+0.40 / +1.80%
|
22.20
|
22.60
|
21.00
|
22.60
|
21.40
|
21.00
|
15,500
|
|
4/18/2023
|
+2.00 / +9.35%
|
21.60
|
23.40
|
21.50
|
23.40
|
22.20
|
21.74
|
800
|
|
4/17/2023
|
-0.30 / -1.39%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.40
|
19.79
|
1,600
|
|
4/14/2023
|
-0.60 / -2.71%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.60
|
19.98
|
3,300
|
|
4/13/2023
|
-0.50 / -2.29%
|
24.50
|
24.50
|
21.30
|
21.30
|
22.10
|
19.79
|
2,100
|
|
4/12/2023
|
+1.30 / +6.19%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.80
|
20.72
|
14,700
|
|
4/11/2023
|
+0.30 / +1.42%
|
21.70
|
21.70
|
20.80
|
21.40
|
21.00
|
19.88
|
16,200
|
|
4/10/2023
|
+0.10 / +0.46%
|
20.80
|
21.70
|
20.50
|
21.70
|
21.10
|
20.16
|
11,300
|
|
4/7/2023
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.60
|
19.98
|
2,300
|
|
4/6/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.60
|
20.07
|
10,600
|
|
4/5/2023
|
+0.50 / +2.37%
|
21.50
|
21.80
|
21.10
|
21.60
|
21.60
|
20.07
|
4,600
|
|
4/4/2023
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.10
|
19.79
|
2,400
|
|
4/3/2023
|
+0.70 / +3.43%
|
20.80
|
21.50
|
20.80
|
21.10
|
21.00
|
19.60
|
3,600
|
|
3/31/2023
|
+1.00 / +4.95%
|
20.40
|
21.20
|
20.30
|
21.20
|
20.40
|
19.70
|
3,300
|
|
3/30/2023
|
-1.70 / -7.76%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.77
|
200
|
|
3/29/2023
|
+1.50 / +7.35%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.35
|
100
|
|
|