|
|
Closing price on 5/27/2020
|
|
| Open |
29.00 |
| High |
29.80 |
| Low |
26.20 |
| Volume |
80,800 |
| Split-adjusted Price |
23.19 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.90 / -3.23%
|
29.00
|
29.80
|
26.20
|
27.00
|
28.40
|
23.19
|
80,800
|
|
|
5/26/2020
|
+2.20 / +8.56%
|
26.00
|
28.60
|
25.70
|
27.90
|
28.21
|
23.96
|
99,500
|
|
|
5/25/2020
|
+3.30 / +14.73%
|
23.00
|
25.70
|
23.00
|
25.70
|
24.94
|
22.07
|
189,700
|
|
|
5/22/2020
|
+0.30 / +1.34%
|
22.20
|
22.70
|
22.10
|
22.70
|
22.44
|
19.50
|
14,400
|
|
|
5/21/2020
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.45
|
19.24
|
12,100
|
|
|
5/20/2020
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.50
|
19.33
|
7,000
|
|
|
5/19/2020
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.74
|
19.41
|
16,700
|
|
|
5/18/2020
|
0.00 / 0.00%
|
22.00
|
22.70
|
22.00
|
22.60
|
22.59
|
19.41
|
16,700
|
|
|
5/15/2020
|
-0.60 / -2.60%
|
23.30
|
23.30
|
22.10
|
22.50
|
22.62
|
19.33
|
29,500
|
|
|
5/14/2020
|
-0.40 / -1.70%
|
23.10
|
23.60
|
22.90
|
23.10
|
23.12
|
19.84
|
42,700
|
|
|
5/13/2020
|
-0.40 / -1.67%
|
23.40
|
23.80
|
23.10
|
23.50
|
23.56
|
20.18
|
39,400
|
|
|
5/12/2020
|
+1.50 / +6.70%
|
22.20
|
24.00
|
22.00
|
23.90
|
23.06
|
20.53
|
72,900
|
|
|
5/11/2020
|
0.00 / 0.00%
|
22.40
|
22.60
|
21.60
|
22.40
|
22.19
|
19.24
|
37,600
|
|
|
5/8/2020
|
-0.70 / -3.08%
|
22.40
|
22.90
|
22.00
|
22.00
|
22.43
|
18.90
|
56,200
|
|
|
5/7/2020
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.10
|
22.70
|
22.39
|
19.50
|
38,200
|
|
|
5/6/2020
|
+1.00 / +4.57%
|
21.80
|
23.60
|
21.80
|
22.90
|
22.80
|
19.67
|
35,400
|
|
|
5/5/2020
|
+0.50 / +2.34%
|
21.40
|
22.10
|
21.00
|
21.90
|
21.49
|
18.81
|
25,600
|
|
|
5/4/2020
|
-1.20 / -5.31%
|
22.60
|
22.60
|
21.00
|
21.40
|
21.41
|
18.38
|
71,000
|
|
|
4/29/2020
|
+1.80 / +8.57%
|
21.40
|
23.20
|
21.40
|
22.80
|
22.61
|
19.58
|
48,200
|
|
|
4/28/2020
|
-0.30 / -1.41%
|
21.00
|
21.70
|
20.70
|
21.00
|
21.27
|
18.04
|
43,000
|
|
|
4/27/2020
|
+2.70 / +14.52%
|
18.50
|
21.30
|
18.50
|
21.30
|
20.66
|
18.30
|
161,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.20
|
18.30
|
18.61
|
15.72
|
13,400
|
|
|
4/23/2020
|
-0.40 / -2.14%
|
18.80
|
19.40
|
18.30
|
18.30
|
18.90
|
15.72
|
35,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
18.10
|
18.70
|
17.80
|
18.70
|
18.35
|
16.06
|
28,900
|
|
|
4/21/2020
|
-0.90 / -4.59%
|
19.50
|
19.60
|
17.70
|
18.70
|
18.74
|
16.06
|
30,200
|
|
|
4/20/2020
|
+2.30 / +13.29%
|
17.80
|
19.80
|
17.80
|
19.60
|
19.17
|
16.84
|
97,700
|
|
|
4/17/2020
|
+0.40 / +2.33%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.26
|
15.12
|
39,700
|
|
|
4/16/2020
|
+0.70 / +4.24%
|
16.60
|
17.70
|
16.20
|
17.20
|
16.83
|
14.77
|
47,000
|
|
|
4/15/2020
|
+0.30 / +1.85%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.18
|
14.17
|
27,100
|
|
|
4/14/2020
|
-0.30 / -1.82%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
13.91
|
7,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|