|
|
Closing price on 6/25/2020
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
15,400 |
| Split-adjusted Price |
20.18 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2020
|
+0.20 / +0.86%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.23
|
20.18
|
15,400
|
|
|
6/24/2020
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.10
|
23.30
|
23.50
|
20.01
|
14,300
|
|
|
6/23/2020
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.00
|
24.00
|
23.92
|
20.61
|
41,900
|
|
|
6/22/2020
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.30
|
24.28
|
20.87
|
13,400
|
|
|
6/19/2020
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.20
|
24.40
|
24.34
|
20.96
|
11,200
|
|
|
6/18/2020
|
+0.80 / +3.40%
|
23.30
|
24.60
|
22.90
|
24.30
|
23.68
|
20.87
|
35,700
|
|
|
6/17/2020
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.69
|
20.18
|
18,300
|
|
|
6/16/2020
|
+0.80 / +3.48%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.22
|
20.44
|
46,600
|
|
|
6/15/2020
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.80
|
23.00
|
23.17
|
19.76
|
51,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|