|
|
Closing price on 8/6/2019
|
|
| Open |
30.00 |
| High |
32.40 |
| Low |
28.70 |
| Volume |
162,200 |
| Split-adjusted Price |
26.64 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
+2.40 / +8.00%
|
30.00
|
32.40
|
28.70
|
32.40
|
31.71
|
26.64
|
162,200
|
|
|
8/5/2019
|
+3.90 / +14.94%
|
26.90
|
30.00
|
26.10
|
30.00
|
28.25
|
24.67
|
165,000
|
|
|
8/2/2019
|
+2.10 / +8.47%
|
24.50
|
27.00
|
24.50
|
26.90
|
26.08
|
22.12
|
93,600
|
|
|
8/1/2019
|
+2.30 / +10.22%
|
22.90
|
24.90
|
22.00
|
24.80
|
23.76
|
20.39
|
100,700
|
|
|
7/31/2019
|
-1.00 / -4.26%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.75
|
18.50
|
18,200
|
|
|
7/30/2019
|
0.00 / 0.00%
|
23.60
|
24.10
|
22.90
|
23.50
|
23.47
|
19.33
|
55,700
|
|
|
7/29/2019
|
+0.80 / +3.52%
|
23.10
|
23.80
|
23.00
|
23.50
|
23.48
|
19.33
|
57,200
|
|
|
7/26/2019
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.50
|
23.50
|
22.70
|
19.33
|
16,800
|
|
|
7/25/2019
|
+0.30 / +1.32%
|
22.50
|
23.60
|
21.70
|
23.00
|
22.63
|
18.91
|
100,500
|
|
|
7/24/2019
|
-1.00 / -4.22%
|
23.60
|
23.60
|
22.40
|
22.70
|
22.81
|
18.67
|
55,800
|
|
|
7/23/2019
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.20
|
23.70
|
23.86
|
19.49
|
31,100
|
|
|
7/22/2019
|
+1.50 / +6.76%
|
22.50
|
24.00
|
22.50
|
23.70
|
23.45
|
19.49
|
61,300
|
|
|
7/19/2019
|
+0.60 / +2.78%
|
21.60
|
22.70
|
21.50
|
22.20
|
22.19
|
18.26
|
29,000
|
|
|
7/18/2019
|
-0.40 / -1.82%
|
21.50
|
22.00
|
21.30
|
21.60
|
21.65
|
17.76
|
7,200
|
|
|
7/17/2019
|
+0.60 / +2.80%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.49
|
18.09
|
37,400
|
|
|
7/16/2019
|
-0.60 / -2.73%
|
22.00
|
22.10
|
21.30
|
21.40
|
21.62
|
17.60
|
40,300
|
|
|
7/15/2019
|
-0.70 / -3.08%
|
22.80
|
22.80
|
21.30
|
22.00
|
22.01
|
18.09
|
19,500
|
|
|
7/12/2019
|
+0.40 / +1.78%
|
22.30
|
23.00
|
22.30
|
22.90
|
22.68
|
18.83
|
25,000
|
|
|
7/11/2019
|
+0.60 / +2.74%
|
22.00
|
23.40
|
22.00
|
22.50
|
22.71
|
18.50
|
67,400
|
|
|
7/10/2019
|
+1.40 / +6.83%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.53
|
18.01
|
44,700
|
|
|
7/9/2019
|
-0.50 / -2.38%
|
21.10
|
21.10
|
20.30
|
20.50
|
20.49
|
16.86
|
26,500
|
|
|
7/8/2019
|
-0.60 / -2.78%
|
21.30
|
22.00
|
21.00
|
21.00
|
21.54
|
17.27
|
17,100
|
|
|
7/5/2019
|
-0.10 / -0.47%
|
21.80
|
22.00
|
21.00
|
21.40
|
21.57
|
17.60
|
18,300
|
|
|
7/4/2019
|
+1.90 / +9.69%
|
19.60
|
21.60
|
19.60
|
21.50
|
20.87
|
17.68
|
44,600
|
|
|
7/3/2019
|
-0.60 / -2.97%
|
19.30
|
20.00
|
19.10
|
19.60
|
19.50
|
16.12
|
8,700
|
|
|
7/2/2019
|
-0.40 / -1.94%
|
18.20
|
20.90
|
18.20
|
20.20
|
19.84
|
16.61
|
12,000
|
|
|
7/1/2019
|
0.00 / 0.00%
|
20.60
|
21.10
|
20.30
|
20.60
|
20.73
|
16.94
|
20,500
|
|
|
6/28/2019
|
-0.40 / -1.92%
|
21.70
|
21.70
|
20.10
|
20.40
|
20.60
|
16.78
|
3,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|