|
Closing price on 5/18/2023
|
|
Open |
24.70 |
High |
24.70 |
Low |
24.70 |
Volume |
0 |
Split-adjusted Price |
23.79 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2023
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
23.79
|
0
|
|
5/17/2023
|
0.00 / 0.00%
|
24.10
|
25.70
|
24.10
|
24.40
|
24.70
|
23.50
|
3,100
|
|
5/16/2023
|
+0.30 / +1.24%
|
25.80
|
25.80
|
23.60
|
24.50
|
24.40
|
23.60
|
4,200
|
|
5/15/2023
|
-1.60 / -6.18%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.20
|
23.40
|
2,100
|
|
5/12/2023
|
+0.70 / +2.79%
|
22.80
|
26.10
|
22.80
|
25.80
|
25.90
|
24.85
|
2,800
|
|
5/11/2023
|
-0.20 / -0.79%
|
24.40
|
25.20
|
24.30
|
25.20
|
25.10
|
24.27
|
3,500
|
|
5/10/2023
|
+1.00 / +4.13%
|
25.00
|
25.90
|
24.10
|
25.20
|
25.40
|
24.27
|
4,400
|
|
5/9/2023
|
-0.10 / -0.40%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.20
|
23.98
|
600
|
|
5/8/2023
|
+1.10 / +4.45%
|
23.20
|
26.40
|
23.20
|
25.80
|
25.00
|
24.85
|
24,300
|
|
5/5/2023
|
+0.10 / +0.42%
|
25.90
|
25.90
|
24.00
|
24.10
|
24.70
|
23.21
|
11,600
|
|
5/4/2023
|
-0.40 / -1.64%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.00
|
23.11
|
3,500
|
|
4/28/2023
|
+1.80 / +7.89%
|
23.40
|
25.40
|
23.00
|
24.60
|
24.40
|
23.69
|
3,900
|
|
4/27/2023
|
-0.10 / -0.42%
|
24.80
|
24.80
|
22.30
|
23.50
|
22.80
|
22.63
|
11,700
|
|
4/26/2023
|
+0.60 / +2.49%
|
24.90
|
24.90
|
22.00
|
24.70
|
23.60
|
23.79
|
2,800
|
|
4/25/2023
|
+2.70 / +11.16%
|
22.90
|
26.90
|
21.50
|
26.90
|
24.10
|
25.91
|
29,500
|
|
4/24/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.31
|
0
|
|
4/21/2023
|
-0.10 / -0.46%
|
24.40
|
24.40
|
21.80
|
21.80
|
24.20
|
21.00
|
3,200
|
|
4/20/2023
|
+0.60 / +2.80%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.90
|
21.19
|
5,600
|
|
4/19/2023
|
+0.40 / +1.80%
|
22.20
|
22.60
|
21.00
|
22.60
|
21.40
|
21.77
|
15,500
|
|
4/18/2023
|
+2.00 / +9.35%
|
21.60
|
23.40
|
21.50
|
23.40
|
22.20
|
22.54
|
800
|
|
4/17/2023
|
-0.30 / -1.39%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.40
|
20.51
|
1,600
|
|
4/14/2023
|
-0.60 / -2.71%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.60
|
20.71
|
3,300
|
|
4/13/2023
|
-0.50 / -2.29%
|
24.50
|
24.50
|
21.30
|
21.30
|
22.10
|
20.51
|
2,100
|
|
4/12/2023
|
+1.30 / +6.19%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.80
|
21.48
|
14,700
|
|
4/11/2023
|
+0.30 / +1.42%
|
21.70
|
21.70
|
20.80
|
21.40
|
21.00
|
20.61
|
16,200
|
|
4/10/2023
|
+0.10 / +0.46%
|
20.80
|
21.70
|
20.50
|
21.70
|
21.10
|
20.90
|
11,300
|
|
4/7/2023
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.60
|
20.71
|
2,300
|
|
4/6/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.60
|
20.80
|
10,600
|
|
4/5/2023
|
+0.50 / +2.37%
|
21.50
|
21.80
|
21.10
|
21.60
|
21.60
|
20.80
|
4,600
|
|
4/4/2023
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.10
|
20.51
|
2,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,253,500
|
64.60
|
0.94%
|
|
|
CIG
|
89,900
|
5.03
|
-4.91%
|
|
|
CKG
|
275,600
|
25.40
|
0.20%
|
|
|
CRE
|
211,300
|
7.71
|
-2.41%
|
|
|
DLG
|
556,200
|
2.00
|
1.01%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
32,600
|
3.20
|
3.23%
|
|
|
DXS
|
6,810,900
|
6.59
|
-6.92%
|
|
|
FIR
|
216,800
|
7.15
|
0.14%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|