Closing price on 5/25/2021
|
|
Open |
29.10 |
High |
29.30 |
Low |
28.80 |
Volume |
6,000 |
Split-adjusted Price |
25.32 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2021
|
-0.10 / -0.34%
|
29.10
|
29.30
|
28.80
|
29.00
|
29.00
|
25.32
|
6,000
|
|
5/24/2021
|
+0.20 / +0.68%
|
28.20
|
29.90
|
28.20
|
29.40
|
29.10
|
25.67
|
8,800
|
|
5/21/2021
|
+2.00 / +7.17%
|
29.00
|
29.90
|
28.90
|
29.90
|
29.20
|
26.10
|
5,300
|
|
5/20/2021
|
-0.40 / -1.41%
|
28.30
|
29.00
|
26.00
|
28.00
|
27.90
|
24.44
|
13,800
|
|
5/19/2021
|
-1.50 / -5.02%
|
29.10
|
29.10
|
28.00
|
28.40
|
28.44
|
24.79
|
3,300
|
|
5/18/2021
|
-0.60 / -2.03%
|
30.80
|
30.80
|
29.00
|
29.00
|
29.93
|
25.32
|
400
|
|
5/17/2021
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
25.84
|
300
|
|
5/14/2021
|
-0.70 / -2.33%
|
29.50
|
30.80
|
29.40
|
29.40
|
29.58
|
25.67
|
7,600
|
|
5/13/2021
|
+0.40 / +1.31%
|
30.10
|
30.90
|
29.90
|
30.90
|
30.06
|
26.98
|
14,400
|
|
5/12/2021
|
+1.50 / +5.17%
|
29.40
|
31.00
|
29.40
|
30.50
|
30.46
|
26.63
|
21,000
|
|
5/11/2021
|
+0.10 / +0.34%
|
29.80
|
29.80
|
28.80
|
29.50
|
29.03
|
25.75
|
15,300
|
|
5/10/2021
|
+0.30 / +1.02%
|
29.40
|
29.90
|
28.50
|
29.80
|
29.38
|
26.02
|
6,200
|
|
5/7/2021
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.10
|
29.50
|
29.51
|
25.75
|
8,400
|
|
5/6/2021
|
+0.20 / +0.68%
|
30.20
|
30.30
|
29.60
|
29.80
|
29.75
|
26.02
|
5,800
|
|
5/5/2021
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.40
|
30.00
|
29.62
|
26.19
|
9,700
|
|
5/4/2021
|
-0.30 / -0.98%
|
30.40
|
30.40
|
30.00
|
30.30
|
30.25
|
26.45
|
5,000
|
|
4/29/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
30.60
|
30.57
|
26.71
|
3,200
|
|
4/28/2021
|
+1.20 / +4.07%
|
30.40
|
31.00
|
30.30
|
30.70
|
30.60
|
26.80
|
8,000
|
|
4/27/2021
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.50
|
25.84
|
2,700
|
|
4/26/2021
|
-0.50 / -1.67%
|
30.00
|
30.10
|
29.30
|
29.50
|
29.61
|
25.75
|
19,900
|
|
4/23/2021
|
-0.90 / -2.82%
|
30.20
|
31.30
|
29.00
|
31.00
|
30.03
|
27.06
|
22,700
|
|
4/22/2021
|
0.00 / 0.00%
|
32.00
|
32.20
|
30.60
|
32.00
|
31.88
|
27.94
|
7,600
|
|
4/20/2021
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.94
|
8,200
|
|
4/19/2021
|
+1.00 / +3.13%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.07
|
28.81
|
4,100
|
|
4/16/2021
|
-0.30 / -0.93%
|
32.10
|
32.10
|
31.80
|
31.80
|
31.97
|
27.76
|
7,100
|
|
4/15/2021
|
-1.80 / -5.29%
|
33.60
|
33.60
|
32.00
|
32.20
|
32.07
|
28.11
|
13,200
|
|
4/14/2021
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.60
|
33.90
|
33.97
|
29.60
|
4,400
|
|
4/13/2021
|
+1.50 / +4.62%
|
32.60
|
35.00
|
32.60
|
34.00
|
33.78
|
29.68
|
23,500
|
|
4/12/2021
|
-0.40 / -1.20%
|
32.00
|
33.30
|
31.90
|
33.00
|
32.54
|
28.81
|
22,600
|
|
4/9/2021
|
+1.00 / +3.04%
|
33.10
|
33.90
|
33.10
|
33.90
|
33.40
|
29.60
|
9,700
|
|
|