|
|
Closing price on 8/5/2020
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
35,400 |
| Split-adjusted Price |
22.33 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.00
|
26.09
|
22.33
|
35,400
|
|
|
8/4/2020
|
-0.30 / -1.14%
|
26.40
|
27.00
|
26.00
|
26.00
|
26.56
|
22.33
|
33,700
|
|
|
8/3/2020
|
0.00 / 0.00%
|
24.80
|
26.90
|
24.60
|
26.30
|
26.11
|
22.59
|
36,000
|
|
|
7/31/2020
|
+0.20 / +0.81%
|
24.70
|
27.90
|
24.70
|
25.00
|
26.31
|
21.47
|
75,900
|
|
|
7/30/2020
|
+2.80 / +12.73%
|
23.10
|
24.80
|
23.10
|
24.80
|
24.74
|
21.30
|
54,900
|
|
|
7/29/2020
|
-1.50 / -6.38%
|
23.00
|
23.00
|
20.80
|
22.00
|
21.64
|
18.90
|
39,600
|
|
|
7/28/2020
|
+1.50 / +6.82%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.49
|
20.18
|
12,500
|
|
|
7/27/2020
|
-3.40 / -13.39%
|
24.80
|
25.00
|
21.80
|
22.00
|
22.66
|
18.90
|
49,700
|
|
|
7/24/2020
|
0.00 / 0.00%
|
25.20
|
26.10
|
23.40
|
25.10
|
25.39
|
21.56
|
110,900
|
|
|
7/23/2020
|
+0.30 / +1.21%
|
25.20
|
25.20
|
24.60
|
25.10
|
24.89
|
21.56
|
10,900
|
|
|
7/22/2020
|
-0.70 / -2.75%
|
25.30
|
25.70
|
24.80
|
24.80
|
25.24
|
21.30
|
12,000
|
|
|
7/21/2020
|
-0.30 / -1.16%
|
25.10
|
25.70
|
25.10
|
25.50
|
25.32
|
21.90
|
15,700
|
|
|
7/20/2020
|
+1.50 / +6.17%
|
24.90
|
25.90
|
24.90
|
25.80
|
25.71
|
22.16
|
68,000
|
|
|
7/17/2020
|
+1.30 / +5.53%
|
23.60
|
24.80
|
23.50
|
24.80
|
24.30
|
21.30
|
43,200
|
|
|
7/16/2020
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.59
|
20.18
|
11,500
|
|
|
7/15/2020
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.30
|
23.80
|
23.59
|
20.44
|
7,300
|
|
|
7/14/2020
|
+0.40 / +1.72%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.22
|
20.27
|
8,100
|
|
|
7/13/2020
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.58
|
19.93
|
8,100
|
|
|
7/10/2020
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.97
|
20.44
|
2,600
|
|
|
7/9/2020
|
+1.10 / +4.80%
|
23.00
|
24.40
|
23.00
|
24.00
|
23.69
|
20.61
|
40,600
|
|
|
7/8/2020
|
-0.10 / -0.43%
|
22.40
|
23.30
|
22.40
|
22.90
|
22.92
|
19.67
|
13,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.95
|
19.76
|
13,300
|
|
|
7/6/2020
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.98
|
19.76
|
3,600
|
|
|
7/3/2020
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.70
|
23.02
|
19.50
|
1,200
|
|
|
7/2/2020
|
+0.50 / +2.22%
|
21.90
|
23.20
|
21.90
|
23.00
|
23.02
|
19.76
|
13,000
|
|
|
7/1/2020
|
+1.10 / +5.14%
|
21.50
|
22.50
|
21.20
|
22.50
|
21.88
|
19.33
|
12,500
|
|
|
6/30/2020
|
-0.60 / -2.73%
|
22.10
|
22.60
|
21.20
|
21.40
|
21.90
|
18.38
|
30,300
|
|
|
6/29/2020
|
-1.40 / -5.98%
|
22.90
|
22.90
|
21.00
|
22.00
|
22.17
|
18.90
|
31,700
|
|
|
6/26/2020
|
-0.20 / -0.85%
|
23.70
|
24.20
|
23.30
|
23.30
|
23.37
|
20.01
|
8,300
|
|
|
6/25/2020
|
+0.20 / +0.86%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.23
|
20.18
|
15,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|