Closing price on 1/11/2021
|
|
Open |
34.90 |
High |
34.90 |
Low |
34.20 |
Volume |
55,000 |
Split-adjusted Price |
24.84 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2021
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.20
|
34.40
|
34.40
|
24.84
|
55,000
|
|
1/8/2021
|
+0.20 / +0.58%
|
34.50
|
34.90
|
34.40
|
34.70
|
34.55
|
25.06
|
50,200
|
|
1/7/2021
|
-0.40 / -1.15%
|
34.90
|
34.90
|
34.40
|
34.50
|
34.54
|
24.91
|
37,900
|
|
1/6/2021
|
+0.60 / +1.75%
|
34.30
|
35.00
|
34.30
|
34.90
|
34.55
|
25.20
|
44,100
|
|
1/5/2021
|
-0.30 / -0.87%
|
34.70
|
34.70
|
34.20
|
34.30
|
34.35
|
24.77
|
41,900
|
|
1/4/2021
|
+0.60 / +1.76%
|
34.00
|
35.30
|
33.50
|
34.60
|
34.53
|
24.99
|
68,600
|
|
12/31/2020
|
-0.40 / -1.16%
|
34.90
|
36.50
|
33.40
|
34.00
|
34.12
|
24.55
|
11,500
|
|
12/30/2020
|
+0.90 / +2.69%
|
33.40
|
34.50
|
33.20
|
34.40
|
33.72
|
24.84
|
36,800
|
|
12/29/2020
|
-0.70 / -2.05%
|
34.20
|
34.20
|
33.20
|
33.50
|
33.46
|
24.19
|
68,400
|
|
12/28/2020
|
-0.30 / -0.87%
|
34.50
|
35.20
|
33.70
|
34.20
|
33.99
|
24.70
|
54,900
|
|
12/25/2020
|
0.00 / 0.00%
|
34.50
|
34.90
|
33.70
|
34.50
|
34.00
|
24.91
|
27,200
|
|
12/24/2020
|
-0.10 / -0.29%
|
34.60
|
36.00
|
33.70
|
34.50
|
34.23
|
24.91
|
83,200
|
|
12/23/2020
|
-1.40 / -3.89%
|
35.90
|
36.00
|
34.50
|
34.60
|
34.89
|
24.99
|
117,000
|
|
12/22/2020
|
+1.10 / +3.15%
|
34.60
|
37.00
|
34.50
|
36.00
|
35.46
|
26.00
|
49,800
|
|
12/21/2020
|
+0.40 / +1.16%
|
34.50
|
35.10
|
34.40
|
34.90
|
34.70
|
25.20
|
37,400
|
|
12/18/2020
|
-0.30 / -0.86%
|
34.80
|
34.90
|
34.40
|
34.50
|
34.61
|
24.91
|
53,800
|
|
12/17/2020
|
-0.60 / -1.69%
|
35.30
|
35.30
|
34.40
|
34.80
|
34.73
|
25.13
|
53,000
|
|
12/16/2020
|
-0.60 / -1.67%
|
35.50
|
35.60
|
35.00
|
35.40
|
35.33
|
25.56
|
60,200
|
|
12/15/2020
|
+0.60 / +1.69%
|
35.20
|
36.50
|
35.10
|
36.00
|
35.60
|
26.00
|
50,300
|
|
12/14/2020
|
+0.30 / +0.85%
|
35.10
|
35.40
|
35.00
|
35.40
|
35.15
|
25.56
|
32,800
|
|
12/11/2020
|
+0.10 / +0.29%
|
35.00
|
35.30
|
34.80
|
35.10
|
35.00
|
25.35
|
33,800
|
|
12/10/2020
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.90
|
35.00
|
35.16
|
25.27
|
75,100
|
|
12/9/2020
|
-0.50 / -1.39%
|
36.00
|
36.50
|
35.40
|
35.50
|
35.87
|
25.64
|
134,500
|
|
12/8/2020
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.80
|
36.00
|
35.94
|
26.00
|
66,800
|
|
12/7/2020
|
-0.30 / -0.83%
|
36.30
|
36.50
|
35.80
|
36.00
|
36.09
|
26.00
|
86,700
|
|
12/4/2020
|
-0.70 / -1.89%
|
36.50
|
37.10
|
36.30
|
36.30
|
36.67
|
26.21
|
101,900
|
|
12/3/2020
|
+1.40 / +3.93%
|
36.30
|
37.00
|
35.50
|
37.00
|
36.05
|
26.72
|
240,200
|
|
12/2/2020
|
+0.40 / +1.14%
|
35.20
|
36.90
|
33.80
|
35.60
|
34.50
|
25.71
|
190,200
|
|
12/1/2020
|
+3.10 / +9.66%
|
32.20
|
35.30
|
32.10
|
35.20
|
33.80
|
25.42
|
645,600
|
|
11/30/2020
|
+0.10 / +0.31%
|
32.50
|
33.50
|
32.10
|
32.10
|
32.38
|
23.18
|
488,300
|
|
|