Closing price on 9/27/2021
|
|
Open |
31.60 |
High |
31.60 |
Low |
29.50 |
Volume |
25,100 |
Split-adjusted Price |
25.75 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2021
|
-1.80 / -5.75%
|
31.60
|
31.60
|
29.50
|
29.50
|
30.40
|
25.75
|
25,100
|
|
9/24/2021
|
+0.20 / +0.65%
|
31.00
|
31.50
|
31.00
|
31.20
|
31.30
|
27.24
|
8,200
|
|
9/23/2021
|
+1.60 / +5.35%
|
30.00
|
31.60
|
29.60
|
31.50
|
31.00
|
27.50
|
22,800
|
|
9/22/2021
|
+0.30 / +1.01%
|
30.00
|
30.20
|
29.10
|
30.00
|
29.90
|
26.19
|
7,100
|
|
9/21/2021
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.20
|
30.00
|
29.70
|
26.19
|
19,400
|
|
9/20/2021
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.50
|
25.75
|
11,400
|
|
9/17/2021
|
0.00 / 0.00%
|
29.10
|
29.70
|
29.10
|
29.60
|
29.40
|
25.84
|
4,600
|
|
9/16/2021
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.50
|
29.50
|
29.60
|
25.75
|
6,600
|
|
9/15/2021
|
+0.50 / +1.71%
|
29.30
|
29.80
|
29.20
|
29.80
|
29.60
|
26.02
|
13,400
|
|
9/14/2021
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.30
|
29.30
|
29.30
|
25.58
|
13,900
|
|
9/13/2021
|
0.00 / 0.00%
|
29.10
|
29.50
|
29.10
|
29.30
|
29.30
|
25.58
|
11,400
|
|
9/10/2021
|
+0.20 / +0.69%
|
29.30
|
29.50
|
29.10
|
29.20
|
29.30
|
25.49
|
16,800
|
|
9/9/2021
|
+0.40 / +1.38%
|
30.00
|
30.00
|
28.70
|
29.40
|
29.00
|
25.67
|
3,900
|
|
9/8/2021
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.60
|
29.00
|
29.00
|
25.32
|
6,200
|
|
9/7/2021
|
-0.70 / -2.36%
|
29.20
|
29.30
|
28.60
|
29.00
|
29.10
|
25.32
|
6,200
|
|
9/6/2021
|
+0.50 / +1.69%
|
29.60
|
30.30
|
29.60
|
30.10
|
29.70
|
26.28
|
10,100
|
|
9/1/2021
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.10
|
29.50
|
29.60
|
25.75
|
9,800
|
|
8/31/2021
|
+1.80 / +6.45%
|
28.00
|
30.00
|
28.00
|
29.70
|
29.50
|
25.93
|
28,600
|
|
8/30/2021
|
+0.40 / +1.44%
|
28.50
|
28.50
|
27.60
|
28.20
|
27.90
|
24.62
|
8,200
|
|
8/27/2021
|
+0.30 / +1.09%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.80
|
24.36
|
5,600
|
|
8/26/2021
|
+0.10 / +0.37%
|
27.30
|
27.80
|
27.30
|
27.30
|
27.60
|
23.83
|
6,500
|
|
8/25/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.75
|
300
|
|
8/24/2021
|
-0.60 / -2.17%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.20
|
23.57
|
11,600
|
|
8/23/2021
|
-0.80 / -2.83%
|
27.50
|
28.00
|
27.50
|
27.50
|
27.60
|
24.01
|
5,400
|
|
8/20/2021
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.00
|
28.20
|
28.30
|
24.62
|
12,200
|
|
8/19/2021
|
+0.50 / +1.78%
|
28.00
|
28.70
|
28.00
|
28.60
|
28.50
|
24.97
|
11,000
|
|
8/18/2021
|
-0.10 / -0.35%
|
28.20
|
28.50
|
28.00
|
28.10
|
28.10
|
24.53
|
25,800
|
|
8/17/2021
|
0.00 / 0.00%
|
28.10
|
28.50
|
28.10
|
28.10
|
28.20
|
24.53
|
21,600
|
|
8/16/2021
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.10
|
24.62
|
8,700
|
|
8/13/2021
|
-0.40 / -1.42%
|
28.10
|
28.20
|
27.80
|
27.80
|
28.00
|
24.27
|
10,000
|
|
|