Closing price on 8/19/2024
|
|
Open |
35.40 |
High |
35.50 |
Low |
35.00 |
Volume |
5,500 |
Split-adjusted Price |
33.76 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
-0.10 / -0.28%
|
35.40
|
35.50
|
35.00
|
35.00
|
35.20
|
33.76
|
5,500
|
|
8/16/2024
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
33.86
|
3,600
|
|
8/15/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.76
|
0
|
|
8/14/2024
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.76
|
1,600
|
|
8/13/2024
|
-0.80 / -2.29%
|
34.30
|
34.90
|
34.20
|
34.20
|
34.50
|
32.99
|
900
|
|
8/12/2024
|
+0.40 / +1.16%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.76
|
600
|
|
8/9/2024
|
-0.40 / -1.16%
|
34.50
|
35.40
|
34.10
|
34.10
|
34.60
|
32.90
|
1,900
|
|
8/8/2024
|
-1.50 / -4.21%
|
36.00
|
36.00
|
34.10
|
34.10
|
34.50
|
32.90
|
4,300
|
|
8/7/2024
|
-2.30 / -6.34%
|
38.60
|
38.60
|
34.00
|
34.00
|
35.60
|
32.80
|
34,300
|
|
8/6/2024
|
+2.40 / +6.98%
|
36.40
|
37.40
|
35.00
|
36.80
|
36.30
|
35.50
|
12,500
|
|
8/5/2024
|
-1.00 / -2.74%
|
36.00
|
36.00
|
34.10
|
35.50
|
34.40
|
34.25
|
6,800
|
|
8/2/2024
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.30
|
36.50
|
36.50
|
35.21
|
2,100
|
|
8/1/2024
|
-0.60 / -1.60%
|
37.20
|
37.20
|
36.90
|
36.90
|
37.00
|
35.60
|
1,700
|
|
7/31/2024
|
-0.70 / -1.84%
|
37.60
|
37.60
|
37.40
|
37.40
|
37.50
|
36.08
|
300
|
|
7/30/2024
|
+0.10 / +0.26%
|
37.80
|
38.50
|
37.40
|
38.00
|
38.10
|
36.66
|
4,000
|
|
7/29/2024
|
+0.60 / +1.59%
|
37.60
|
38.50
|
37.40
|
38.30
|
37.90
|
36.95
|
4,100
|
|
7/26/2024
|
+0.30 / +0.80%
|
37.00
|
37.90
|
37.00
|
37.70
|
37.70
|
36.37
|
1,700
|
|
7/25/2024
|
+1.60 / +4.36%
|
37.00
|
38.30
|
37.00
|
38.30
|
37.40
|
36.95
|
300
|
|
7/24/2024
|
-5.10 / -11.97%
|
36.50
|
39.60
|
36.40
|
37.50
|
36.70
|
36.18
|
6,900
|
|
7/23/2024
|
-1.50 / -3.87%
|
35.10
|
43.70
|
35.10
|
37.30
|
42.60
|
35.98
|
50,900
|
|
7/22/2024
|
-0.30 / -0.77%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
37.43
|
200
|
|
7/19/2024
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
37.72
|
0
|
|
7/18/2024
|
-0.10 / -0.26%
|
38.00
|
39.60
|
38.00
|
38.90
|
39.10
|
37.53
|
900
|
|
7/17/2024
|
+1.00 / +2.61%
|
39.20
|
39.70
|
37.70
|
39.30
|
39.00
|
37.91
|
7,200
|
|
7/16/2024
|
+0.90 / +2.36%
|
37.90
|
39.00
|
37.90
|
39.00
|
38.30
|
37.62
|
10,500
|
|
7/15/2024
|
-1.10 / -2.86%
|
38.20
|
38.60
|
37.30
|
37.30
|
38.10
|
35.98
|
4,900
|
|
7/12/2024
|
-1.80 / -4.59%
|
37.30
|
39.30
|
37.30
|
37.40
|
38.40
|
36.08
|
2,500
|
|
7/11/2024
|
+4.90 / +13.42%
|
36.50
|
41.40
|
36.50
|
41.40
|
39.20
|
39.94
|
48,500
|
|
7/10/2024
|
0.00 / 0.00%
|
36.50
|
36.90
|
36.30
|
36.90
|
36.50
|
35.60
|
5,300
|
|
7/9/2024
|
+0.30 / +0.82%
|
36.90
|
37.00
|
36.70
|
37.00
|
36.90
|
35.69
|
2,200
|
|
|