Closing price on 6/14/2024
|
|
Open |
36.40 |
High |
36.40 |
Low |
35.00 |
Volume |
12,500 |
Split-adjusted Price |
33.76 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2024
|
-1.40 / -3.85%
|
36.40
|
36.40
|
35.00
|
35.00
|
35.40
|
33.76
|
12,500
|
|
6/13/2024
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.10
|
37.00
|
36.40
|
35.69
|
7,700
|
|
6/12/2024
|
0.00 / 0.00%
|
36.20
|
37.50
|
36.20
|
37.00
|
37.00
|
35.69
|
3,300
|
|
6/11/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.50
|
38.00
|
37.00
|
36.66
|
50,400
|
|
6/10/2024
|
-1.30 / -3.31%
|
38.70
|
39.30
|
37.20
|
38.00
|
38.00
|
36.66
|
1,100
|
|
6/7/2024
|
+2.20 / +6.08%
|
36.50
|
41.00
|
36.50
|
38.40
|
39.30
|
37.04
|
64,000
|
|
6/6/2024
|
+0.20 / +0.55%
|
36.30
|
36.40
|
36.10
|
36.30
|
36.20
|
35.02
|
7,200
|
|
6/5/2024
|
-0.10 / -0.27%
|
35.40
|
36.30
|
35.10
|
36.30
|
36.10
|
35.02
|
3,600
|
|
6/4/2024
|
+0.40 / +1.11%
|
36.30
|
36.50
|
36.00
|
36.40
|
36.40
|
35.12
|
2,100
|
|
6/3/2024
|
+0.10 / +0.28%
|
36.50
|
36.50
|
35.20
|
36.20
|
36.00
|
34.92
|
1,700
|
|
5/31/2024
|
-0.20 / -0.55%
|
35.80
|
36.90
|
34.80
|
36.00
|
36.10
|
34.73
|
2,500
|
|
5/30/2024
|
+1.20 / +3.49%
|
35.50
|
36.90
|
35.00
|
35.60
|
36.20
|
34.34
|
3,700
|
|
5/29/2024
|
+0.20 / +0.57%
|
35.10
|
35.30
|
34.00
|
35.30
|
34.40
|
34.05
|
16,700
|
|
5/28/2024
|
+0.40 / +1.15%
|
35.00
|
35.50
|
34.90
|
35.30
|
35.10
|
34.05
|
15,500
|
|
5/27/2024
|
+0.10 / +0.29%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.90
|
33.76
|
1,800
|
|
5/24/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.10
|
35.00
|
34.90
|
33.76
|
8,600
|
|
5/23/2024
|
+0.50 / +1.45%
|
34.90
|
35.10
|
34.60
|
35.00
|
35.00
|
33.76
|
9,000
|
|
5/22/2024
|
+0.70 / +2.04%
|
35.30
|
35.30
|
34.20
|
35.00
|
34.50
|
33.76
|
10,900
|
|
5/21/2024
|
+0.50 / +1.46%
|
35.10
|
35.10
|
34.00
|
34.80
|
34.30
|
33.57
|
15,000
|
|
5/20/2024
|
+1.40 / +4.20%
|
33.90
|
35.00
|
33.90
|
34.70
|
34.30
|
33.48
|
18,800
|
|
5/17/2024
|
+0.60 / +1.80%
|
33.70
|
34.10
|
33.00
|
33.90
|
33.30
|
32.70
|
2,600
|
|
5/16/2024
|
+0.90 / +2.74%
|
32.50
|
34.30
|
32.50
|
33.80
|
33.30
|
32.61
|
12,100
|
|
5/15/2024
|
+1.30 / +4.04%
|
32.80
|
33.60
|
32.00
|
33.50
|
32.90
|
32.32
|
13,900
|
|
5/14/2024
|
0.00 / 0.00%
|
32.30
|
32.40
|
32.00
|
32.40
|
32.20
|
31.26
|
14,500
|
|
5/13/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
31.26
|
0
|
|
5/10/2024
|
+0.40 / +1.24%
|
32.30
|
32.60
|
32.20
|
32.60
|
32.40
|
31.45
|
5,800
|
|
5/9/2024
|
+0.20 / +0.61%
|
32.60
|
32.90
|
32.00
|
32.90
|
32.20
|
31.74
|
10,100
|
|
5/8/2024
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.70
|
31.35
|
5,300
|
|
5/7/2024
|
+0.90 / +2.74%
|
33.00
|
33.70
|
33.00
|
33.70
|
33.00
|
32.51
|
5,200
|
|
5/6/2024
|
+0.60 / +1.85%
|
32.20
|
33.30
|
32.20
|
33.00
|
32.80
|
31.84
|
3,600
|
|
|