Closing price on 5/24/2024
|
|
Open |
35.30 |
High |
35.30 |
Low |
34.10 |
Volume |
8,600 |
Split-adjusted Price |
35.00 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.10
|
35.00
|
34.90
|
35.00
|
8,600
|
|
5/23/2024
|
+0.50 / +1.45%
|
34.90
|
35.10
|
34.60
|
35.00
|
35.00
|
35.00
|
9,000
|
|
5/22/2024
|
+0.70 / +2.04%
|
35.30
|
35.30
|
34.20
|
35.00
|
34.50
|
35.00
|
10,900
|
|
5/21/2024
|
+0.50 / +1.46%
|
35.10
|
35.10
|
34.00
|
34.80
|
34.30
|
34.80
|
15,000
|
|
5/20/2024
|
+1.40 / +4.20%
|
33.90
|
35.00
|
33.90
|
34.70
|
34.30
|
34.70
|
18,800
|
|
5/17/2024
|
+0.60 / +1.80%
|
33.70
|
34.10
|
33.00
|
33.90
|
33.30
|
33.90
|
2,600
|
|
5/16/2024
|
+0.90 / +2.74%
|
32.50
|
34.30
|
32.50
|
33.80
|
33.30
|
33.80
|
12,100
|
|
5/15/2024
|
+1.30 / +4.04%
|
32.80
|
33.60
|
32.00
|
33.50
|
32.90
|
33.50
|
13,900
|
|
5/14/2024
|
0.00 / 0.00%
|
32.30
|
32.40
|
32.00
|
32.40
|
32.20
|
32.40
|
14,500
|
|
5/13/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
0
|
|
5/10/2024
|
+0.40 / +1.24%
|
32.30
|
32.60
|
32.20
|
32.60
|
32.40
|
32.60
|
5,800
|
|
5/9/2024
|
+0.20 / +0.61%
|
32.60
|
32.90
|
32.00
|
32.90
|
32.20
|
32.90
|
10,100
|
|
5/8/2024
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.70
|
32.50
|
5,300
|
|
5/7/2024
|
+0.90 / +2.74%
|
33.00
|
33.70
|
33.00
|
33.70
|
33.00
|
33.70
|
5,200
|
|
5/6/2024
|
+0.60 / +1.85%
|
32.20
|
33.30
|
32.20
|
33.00
|
32.80
|
33.00
|
3,600
|
|
5/3/2024
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.40
|
32.40
|
9,200
|
|
5/2/2024
|
+0.80 / +2.51%
|
32.50
|
32.90
|
32.50
|
32.70
|
32.50
|
32.70
|
4,800
|
|
4/26/2024
|
+0.40 / +1.26%
|
31.70
|
32.10
|
31.70
|
32.10
|
31.90
|
32.10
|
1,800
|
|
4/25/2024
|
+0.30 / +0.96%
|
31.80
|
31.80
|
30.30
|
31.60
|
31.70
|
31.60
|
2,800
|
|
4/24/2024
|
+0.80 / +2.62%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
100
|
|
4/23/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
0
|
|
4/22/2024
|
+1.60 / +5.54%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
100
|
|
4/19/2024
|
+0.20 / +0.65%
|
30.80
|
31.00
|
28.30
|
31.00
|
28.90
|
31.00
|
18,100
|
|
4/17/2024
|
+0.60 / +1.88%
|
30.20
|
32.80
|
30.00
|
32.60
|
30.80
|
32.60
|
14,000
|
|
4/16/2024
|
-0.80 / -2.44%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
32.00
|
2,300
|
|
4/15/2024
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
0
|
|
4/12/2024
|
+0.50 / +1.52%
|
31.60
|
33.40
|
31.60
|
33.40
|
32.80
|
33.40
|
1,500
|
|
4/11/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
100
|
|
4/10/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
0
|
|
4/9/2024
|
+1.20 / +3.66%
|
32.30
|
34.00
|
32.10
|
34.00
|
32.90
|
34.00
|
5,400
|
|
|