Closing price on 1/17/2023
|
|
Open |
25.80 |
High |
27.90 |
Low |
25.80 |
Volume |
1,000 |
Split-adjusted Price |
23.14 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2023
|
0.00 / 0.00%
|
25.80
|
27.90
|
25.80
|
26.70
|
26.40
|
23.14
|
1,000
|
|
1/16/2023
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.62
|
23.14
|
1,100
|
|
1/13/2023
|
+0.10 / +0.38%
|
27.80
|
27.80
|
26.70
|
26.70
|
26.92
|
23.14
|
1,000
|
|
1/12/2023
|
+0.10 / +0.38%
|
27.50
|
27.80
|
26.40
|
26.60
|
27.10
|
23.05
|
1,100
|
|
1/11/2023
|
+0.20 / +0.76%
|
26.30
|
27.80
|
26.20
|
26.50
|
27.12
|
22.97
|
1,100
|
|
1/10/2023
|
-0.30 / -1.13%
|
27.50
|
27.90
|
26.30
|
26.30
|
27.02
|
22.79
|
2,800
|
|
1/9/2023
|
+0.20 / +0.76%
|
27.30
|
27.90
|
26.60
|
26.60
|
26.94
|
23.05
|
900
|
|
1/6/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.88
|
0
|
|
1/5/2023
|
-0.40 / -1.49%
|
26.40
|
26.80
|
26.40
|
26.40
|
26.69
|
22.88
|
700
|
|
1/4/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.82
|
23.23
|
1,000
|
|
1/3/2023
|
+0.30 / +1.13%
|
27.30
|
28.00
|
26.60
|
26.80
|
27.81
|
23.23
|
2,600
|
|
12/30/2022
|
-0.20 / -0.75%
|
26.40
|
27.00
|
26.30
|
26.50
|
26.61
|
22.97
|
1,100
|
|
12/29/2022
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.82
|
23.14
|
1,500
|
|
12/28/2022
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.83
|
23.23
|
300
|
|
12/27/2022
|
+0.30 / +1.14%
|
27.00
|
27.50
|
26.60
|
26.60
|
27.27
|
23.05
|
1,000
|
|
12/26/2022
|
-0.10 / -0.38%
|
27.30
|
27.40
|
26.20
|
26.30
|
26.61
|
22.79
|
3,100
|
|
12/23/2022
|
+0.70 / +2.72%
|
26.70
|
27.20
|
26.10
|
26.40
|
26.88
|
22.88
|
2,400
|
|
12/22/2022
|
+0.20 / +0.78%
|
26.70
|
26.70
|
25.70
|
25.70
|
26.36
|
22.27
|
3,600
|
|
12/21/2022
|
-0.70 / -2.67%
|
26.20
|
26.70
|
25.50
|
25.50
|
25.84
|
22.10
|
21,600
|
|
12/20/2022
|
-0.60 / -2.24%
|
26.70
|
27.20
|
26.00
|
26.20
|
26.28
|
22.71
|
16,700
|
|
12/19/2022
|
-0.40 / -1.47%
|
27.00
|
27.90
|
26.70
|
26.80
|
26.88
|
23.23
|
2,700
|
|
12/16/2022
|
+0.40 / +1.49%
|
27.00
|
27.90
|
26.40
|
27.20
|
26.98
|
23.57
|
4,900
|
|
12/15/2022
|
-0.50 / -1.83%
|
27.20
|
27.20
|
26.70
|
26.80
|
26.88
|
23.23
|
2,200
|
|
12/14/2022
|
+0.20 / +0.74%
|
27.20
|
28.00
|
27.20
|
27.30
|
27.72
|
23.66
|
4,500
|
|
12/13/2022
|
-0.10 / -0.37%
|
26.70
|
27.90
|
26.70
|
27.10
|
27.28
|
23.49
|
3,200
|
|
12/12/2022
|
-0.10 / -0.37%
|
27.20
|
28.00
|
26.70
|
27.20
|
27.68
|
23.57
|
8,200
|
|
12/9/2022
|
+0.70 / +2.63%
|
27.00
|
28.00
|
26.30
|
27.30
|
27.44
|
23.66
|
7,400
|
|
12/8/2022
|
+1.40 / +5.56%
|
27.60
|
27.60
|
26.60
|
26.60
|
26.75
|
23.05
|
1,300
|
|
12/7/2022
|
-1.40 / -5.26%
|
27.00
|
27.00
|
25.20
|
25.20
|
25.96
|
21.84
|
2,600
|
|
12/6/2022
|
-0.60 / -2.21%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.74
|
23.05
|
1,300
|
|
|