|
|
Closing price on 6/27/2019
|
|
| Open |
19.80 |
| High |
22.00 |
| Low |
19.60 |
| Volume |
24,900 |
| Split-adjusted Price |
17.10 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
+0.80 / +4.00%
|
19.80
|
22.00
|
19.60
|
20.80
|
20.92
|
17.10
|
24,900
|
|
|
6/26/2019
|
0.00 / 0.00%
|
19.40
|
20.30
|
19.40
|
20.00
|
19.97
|
16.45
|
14,400
|
|
|
6/25/2019
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.38
|
16.45
|
32,200
|
|
|
6/24/2019
|
-1.90 / -8.68%
|
21.60
|
22.20
|
20.00
|
20.00
|
21.12
|
16.45
|
43,100
|
|
|
6/21/2019
|
+0.10 / +0.45%
|
22.10
|
22.90
|
21.50
|
22.20
|
21.87
|
18.26
|
39,700
|
|
|
6/20/2019
|
-0.70 / -3.07%
|
22.80
|
23.50
|
22.00
|
22.10
|
22.47
|
18.17
|
46,800
|
|
|
6/19/2019
|
-0.20 / -0.87%
|
23.00
|
23.50
|
22.00
|
22.80
|
22.59
|
18.75
|
31,700
|
|
|
6/18/2019
|
+1.20 / +5.50%
|
22.50
|
23.00
|
22.10
|
23.00
|
22.50
|
18.91
|
41,100
|
|
|
6/17/2019
|
-1.70 / -7.23%
|
22.00
|
23.10
|
21.80
|
21.80
|
22.09
|
17.93
|
50,600
|
|
|
6/14/2019
|
-2.60 / -10.53%
|
24.60
|
24.60
|
22.00
|
22.10
|
23.49
|
18.17
|
74,100
|
|
|
6/13/2019
|
+0.70 / +2.92%
|
23.00
|
25.50
|
23.00
|
24.70
|
24.61
|
20.31
|
61,900
|
|
|
6/12/2019
|
-1.00 / -4.00%
|
24.00
|
25.10
|
21.50
|
24.00
|
23.72
|
19.74
|
123,000
|
|
|
6/11/2019
|
+2.60 / +11.61%
|
25.50
|
25.60
|
23.50
|
25.00
|
25.23
|
20.56
|
72,400
|
|
|
6/10/2019
|
+2.90 / +14.87%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.28
|
18.42
|
109,600
|
|
|
6/7/2019
|
+2.40 / +13.64%
|
19.50
|
20.30
|
17.50
|
20.00
|
19.54
|
16.45
|
240,000
|
|
|
6/6/2019
|
-0.60 / -3.30%
|
18.80
|
18.80
|
17.10
|
17.60
|
17.73
|
14.47
|
15,300
|
|
|
6/5/2019
|
-0.50 / -2.67%
|
18.90
|
18.90
|
17.90
|
18.20
|
18.18
|
14.97
|
7,300
|
|
|
6/4/2019
|
+1.70 / +10.00%
|
17.20
|
18.70
|
17.20
|
18.70
|
17.95
|
15.38
|
3,100
|
|
|
6/3/2019
|
-1.50 / -8.11%
|
17.90
|
18.50
|
17.00
|
17.00
|
17.52
|
13.98
|
8,300
|
|
|
5/31/2019
|
-1.10 / -5.82%
|
18.70
|
19.00
|
17.80
|
17.80
|
18.55
|
14.64
|
12,500
|
|
|
5/30/2019
|
+0.40 / +2.16%
|
19.00
|
20.00
|
17.80
|
18.90
|
18.84
|
15.54
|
21,200
|
|
|
5/29/2019
|
-0.40 / -2.12%
|
18.90
|
19.00
|
18.00
|
18.50
|
18.76
|
15.21
|
18,200
|
|
|
5/28/2019
|
+0.70 / +3.85%
|
19.00
|
19.30
|
18.50
|
18.90
|
19.04
|
15.54
|
49,500
|
|
|
5/27/2019
|
+1.40 / +8.33%
|
18.50
|
18.50
|
17.00
|
18.20
|
18.24
|
14.97
|
25,400
|
|
|
5/24/2019
|
+0.50 / +3.03%
|
16.50
|
18.00
|
15.80
|
17.00
|
16.80
|
13.98
|
22,600
|
|
|
5/23/2019
|
-0.20 / -1.20%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.48
|
13.57
|
800
|
|
|
5/22/2019
|
+1.70 / +11.33%
|
16.40
|
17.00
|
15.70
|
16.70
|
16.02
|
13.73
|
23,700
|
|
|
5/21/2019
|
-0.80 / -5.06%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.28
|
12.34
|
2,300
|
|
|
5/20/2019
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.35
|
12.99
|
1,100
|
|
|
5/17/2019
|
+0.20 / +1.31%
|
15.30
|
16.90
|
15.30
|
15.50
|
16.42
|
12.75
|
69,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|