|
Closing price on 6/7/2019
|
|
| Open |
19.50 |
| High |
20.30 |
| Low |
17.50 |
| Volume |
240,000 |
| Split-adjusted Price |
16.45 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.26
|
12.58
|
3,800
|
|
|
5/15/2019
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.31
|
12.66
|
3,400
|
|
|
5/14/2019
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.34
|
11,500
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.09
|
0
|
|
|
5/10/2019
|
+0.70 / +4.76%
|
14.10
|
15.40
|
13.90
|
15.40
|
14.68
|
12.66
|
2,100
|
|
|
5/9/2019
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.00
|
14.70
|
14.65
|
12.09
|
800
|
|
|
5/8/2019
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.66
|
200
|
|
|
5/7/2019
|
+1.10 / +7.48%
|
14.00
|
15.80
|
12.60
|
15.80
|
15.50
|
12.99
|
2,300
|
|
|
5/6/2019
|
-0.80 / -5.16%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.09
|
100
|
|
|
5/3/2019
|
+0.50 / +3.33%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.52
|
12.75
|
2,200
|
|
|
5/2/2019
|
-0.90 / -5.66%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.46
|
12.34
|
4,500
|
|
|
4/26/2019
|
+1.80 / +12.77%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.08
|
200
|
|
|
4/25/2019
|
-1.90 / -11.88%
|
16.00
|
16.00
|
14.10
|
14.10
|
14.16
|
11.60
|
31,000
|
|
|
4/24/2019
|
-0.70 / -4.19%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.16
|
100
|
|
|