Closing price on 5/17/2022
|
|
Open |
37.40 |
High |
37.90 |
Low |
35.40 |
Volume |
9,600 |
Split-adjusted Price |
34.06 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2022
|
+0.20 / +0.53%
|
37.40
|
37.90
|
35.40
|
37.70
|
37.20
|
34.06
|
9,600
|
|
5/16/2022
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.00
|
37.80
|
37.50
|
34.15
|
3,300
|
|
5/13/2022
|
-4.10 / -10.43%
|
40.40
|
40.40
|
35.10
|
35.20
|
37.90
|
31.80
|
17,000
|
|
5/12/2022
|
-3.60 / -8.61%
|
41.80
|
41.90
|
38.10
|
38.20
|
39.30
|
34.51
|
8,000
|
|
5/11/2022
|
+0.80 / +2.00%
|
40.90
|
42.40
|
40.90
|
40.90
|
41.80
|
36.95
|
5,800
|
|
5/10/2022
|
-0.80 / -1.92%
|
41.70
|
42.60
|
37.20
|
40.90
|
40.10
|
36.95
|
15,000
|
|
5/9/2022
|
-4.70 / -10.85%
|
43.00
|
44.30
|
38.60
|
38.60
|
41.70
|
34.87
|
7,400
|
|
5/6/2022
|
-3.50 / -8.12%
|
44.40
|
44.40
|
39.60
|
39.60
|
43.30
|
35.78
|
6,300
|
|
5/5/2022
|
-0.10 / -0.23%
|
44.00
|
44.40
|
41.70
|
43.90
|
43.10
|
39.66
|
8,200
|
|
5/4/2022
|
-1.80 / -3.90%
|
45.40
|
45.40
|
41.70
|
44.40
|
44.00
|
40.11
|
6,900
|
|
4/29/2022
|
+0.80 / +1.81%
|
44.10
|
46.90
|
44.10
|
45.00
|
46.20
|
40.65
|
4,900
|
|
4/28/2022
|
-2.50 / -5.36%
|
46.30
|
46.30
|
42.50
|
44.10
|
44.20
|
39.84
|
9,900
|
|
4/27/2022
|
+5.30 / +12.80%
|
41.40
|
46.90
|
41.40
|
46.70
|
46.60
|
42.19
|
3,600
|
|
4/26/2022
|
-0.10 / -0.24%
|
40.00
|
42.30
|
38.60
|
41.90
|
41.40
|
37.85
|
8,300
|
|
4/25/2022
|
-1.30 / -2.94%
|
44.70
|
44.70
|
40.60
|
42.90
|
42.00
|
38.76
|
7,200
|
|
4/22/2022
|
-0.10 / -0.22%
|
44.60
|
47.50
|
40.00
|
44.50
|
44.20
|
40.20
|
11,500
|
|
4/21/2022
|
+1.60 / +3.70%
|
47.50
|
47.50
|
39.80
|
44.90
|
44.60
|
40.56
|
9,000
|
|
4/20/2022
|
-2.30 / -4.81%
|
47.80
|
47.90
|
42.00
|
45.50
|
43.30
|
41.11
|
2,900
|
|
4/19/2022
|
-0.40 / -0.82%
|
50.40
|
50.40
|
43.60
|
48.10
|
47.80
|
43.46
|
5,100
|
|
4/18/2022
|
-1.90 / -3.87%
|
51.50
|
51.50
|
47.20
|
47.20
|
48.50
|
42.64
|
7,100
|
|
4/15/2022
|
-2.50 / -4.82%
|
49.00
|
50.70
|
49.00
|
49.40
|
49.10
|
44.63
|
5,800
|
|
4/14/2022
|
+0.90 / +1.80%
|
52.00
|
52.00
|
50.90
|
50.90
|
51.90
|
45.98
|
900
|
|
4/13/2022
|
-0.90 / -1.77%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
45.17
|
200
|
|
4/12/2022
|
-2.90 / -5.64%
|
52.00
|
52.40
|
48.30
|
48.50
|
50.90
|
43.82
|
10,300
|
|
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
|
|
|