|
|
Closing price on 6/12/2020
|
|
| Open |
23.40 |
| High |
24.50 |
| Low |
23.30 |
| Volume |
62,000 |
| Split-adjusted Price |
20.53 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
-0.90 / -3.63%
|
23.40
|
24.50
|
23.30
|
23.90
|
23.89
|
20.53
|
62,000
|
|
|
6/11/2020
|
-2.10 / -7.81%
|
27.30
|
27.30
|
24.00
|
24.80
|
26.25
|
21.30
|
71,600
|
|
|
6/10/2020
|
-0.10 / -0.37%
|
26.10
|
27.50
|
26.10
|
26.90
|
26.92
|
23.11
|
29,500
|
|
|
6/9/2020
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.00
|
27.00
|
26.78
|
23.19
|
69,300
|
|
|
6/8/2020
|
+0.40 / +1.53%
|
25.90
|
27.00
|
25.90
|
26.50
|
26.49
|
22.76
|
74,900
|
|
|
6/5/2020
|
+0.30 / +1.16%
|
26.00
|
27.00
|
25.50
|
26.20
|
26.09
|
22.50
|
28,300
|
|
|
6/4/2020
|
-1.10 / -4.07%
|
27.00
|
27.00
|
25.50
|
25.90
|
26.33
|
22.25
|
54,500
|
|
|
6/3/2020
|
+0.40 / +1.50%
|
26.60
|
27.60
|
26.40
|
27.00
|
26.84
|
23.19
|
26,200
|
|
|
6/2/2020
|
-1.30 / -4.66%
|
27.80
|
27.80
|
26.50
|
26.60
|
26.79
|
22.85
|
58,300
|
|
|
6/1/2020
|
+0.90 / +3.33%
|
28.00
|
28.80
|
27.50
|
27.90
|
27.84
|
23.96
|
33,200
|
|
|
5/29/2020
|
-0.40 / -1.47%
|
26.50
|
27.20
|
26.50
|
26.90
|
26.96
|
23.11
|
26,800
|
|
|
5/28/2020
|
+0.30 / +1.11%
|
26.80
|
28.00
|
25.50
|
27.30
|
26.43
|
23.45
|
62,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|