Closing price on 9/9/2024
|
|
Open |
33.50 |
High |
33.50 |
Low |
33.50 |
Volume |
3,300 |
Split-adjusted Price |
32.32 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2024
|
-0.60 / -1.76%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
32.32
|
3,300
|
|
9/6/2024
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
32.90
|
0
|
|
9/5/2024
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
32.90
|
0
|
|
9/4/2024
|
-0.30 / -0.87%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
32.90
|
4,600
|
|
8/30/2024
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.30
|
34.40
|
34.40
|
33.19
|
8,800
|
|
8/29/2024
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.30
|
32.99
|
9,400
|
|
8/28/2024
|
-0.20 / -0.58%
|
34.30
|
34.50
|
34.10
|
34.10
|
34.30
|
32.90
|
5,900
|
|
8/27/2024
|
-0.10 / -0.29%
|
34.30
|
34.60
|
34.10
|
34.50
|
34.30
|
33.28
|
7,900
|
|
8/26/2024
|
+0.50 / +1.45%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.60
|
33.76
|
8,600
|
|
8/23/2024
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.50
|
33.19
|
5,000
|
|
8/22/2024
|
-0.60 / -1.70%
|
35.60
|
35.60
|
34.00
|
34.70
|
34.40
|
33.48
|
14,400
|
|
8/21/2024
|
+0.10 / +0.28%
|
35.20
|
35.60
|
35.00
|
35.40
|
35.30
|
34.15
|
6,800
|
|
8/20/2024
|
+0.10 / +0.28%
|
35.20
|
35.40
|
35.20
|
35.30
|
35.30
|
34.05
|
4,200
|
|
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
|
|
|