|
Closing price on 5/17/2019
|
|
| Open |
15.30 |
| High |
16.90 |
| Low |
15.30 |
| Volume |
69,400 |
| Split-adjusted Price |
12.75 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+0.20 / +1.31%
|
15.30
|
16.90
|
15.30
|
15.50
|
16.42
|
12.75
|
69,400
|
|
|
5/16/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.26
|
12.58
|
3,800
|
|
|
5/15/2019
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.31
|
12.66
|
3,400
|
|
|
5/14/2019
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.34
|
11,500
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.09
|
0
|
|
|
5/10/2019
|
+0.70 / +4.76%
|
14.10
|
15.40
|
13.90
|
15.40
|
14.68
|
12.66
|
2,100
|
|
|
5/9/2019
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.00
|
14.70
|
14.65
|
12.09
|
800
|
|
|
5/8/2019
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.66
|
200
|
|
|
5/7/2019
|
+1.10 / +7.48%
|
14.00
|
15.80
|
12.60
|
15.80
|
15.50
|
12.99
|
2,300
|
|
|
5/6/2019
|
-0.80 / -5.16%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.09
|
100
|
|
|
5/3/2019
|
+0.50 / +3.33%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.52
|
12.75
|
2,200
|
|
|
5/2/2019
|
-0.90 / -5.66%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.46
|
12.34
|
4,500
|
|
|
4/26/2019
|
+1.80 / +12.77%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.08
|
200
|
|
|
4/25/2019
|
-1.90 / -11.88%
|
16.00
|
16.00
|
14.10
|
14.10
|
14.16
|
11.60
|
31,000
|
|
|
4/24/2019
|
-0.70 / -4.19%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.16
|
100
|
|
|
4/23/2019
|
+1.30 / +8.44%
|
13.50
|
16.70
|
13.50
|
16.70
|
14.54
|
13.73
|
47,500
|
|
|
4/22/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.66
|
0
|
|
|
4/19/2019
|
+2.00 / +14.93%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
12.66
|
5,100
|
|
|
4/18/2019
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.02
|
0
|
|
|
4/17/2019
|
-0.60 / -4.26%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.40
|
11.10
|
300
|
|
|
4/16/2019
|
-1.90 / -11.88%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.60
|
100
|
|
|
4/12/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.16
|
33,000
|
|
|
4/11/2019
|
+1.50 / +10.00%
|
14.00
|
16.50
|
14.00
|
16.50
|
14.09
|
13.57
|
13,500
|
|
|
4/10/2019
|
-2.50 / -14.29%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.43
|
12.34
|
3,800
|
|
|
4/9/2019
|
+0.50 / +2.94%
|
16.00
|
17.50
|
13.50
|
17.50
|
13.87
|
14.39
|
20,200
|
|
|
4/8/2019
|
+2.00 / +13.33%
|
15.60
|
17.00
|
15.60
|
17.00
|
15.69
|
13.98
|
14,000
|
|
|
4/5/2019
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.34
|
500
|
|
|
4/4/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.57
|
1,000
|
|
|
4/3/2019
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.57
|
0
|
|
|
4/2/2019
|
+0.50 / +2.94%
|
16.50
|
17.50
|
16.00
|
17.50
|
16.50
|
14.39
|
34,500
|
|
|