Closing price on 1/29/2021
|
|
Open |
31.10 |
High |
33.00 |
Low |
31.10 |
Volume |
12,300 |
Split-adjusted Price |
23.54 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2021
|
+1.50 / +4.82%
|
31.10
|
33.00
|
31.10
|
32.60
|
31.79
|
23.54
|
12,300
|
|
1/28/2021
|
-3.40 / -9.86%
|
34.20
|
34.20
|
31.10
|
31.10
|
31.96
|
22.46
|
286,000
|
|
1/27/2021
|
-0.30 / -0.86%
|
34.40
|
34.80
|
33.90
|
34.50
|
34.24
|
24.91
|
56,500
|
|
1/26/2021
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.20
|
34.80
|
34.50
|
25.13
|
52,500
|
|
1/25/2021
|
+0.30 / +0.87%
|
34.60
|
35.50
|
34.60
|
34.90
|
34.99
|
25.20
|
15,500
|
|
1/22/2021
|
-0.40 / -1.14%
|
35.00
|
35.20
|
34.50
|
34.60
|
34.67
|
24.99
|
18,700
|
|
1/21/2021
|
0.00 / 0.00%
|
35.00
|
35.90
|
34.40
|
35.00
|
34.85
|
25.27
|
26,300
|
|
1/20/2021
|
-0.50 / -1.41%
|
35.00
|
35.50
|
33.90
|
35.00
|
34.61
|
25.27
|
47,200
|
|
1/19/2021
|
-1.00 / -2.74%
|
36.60
|
36.60
|
34.90
|
35.50
|
35.68
|
25.64
|
87,600
|
|
1/18/2021
|
+0.30 / +0.83%
|
36.30
|
36.80
|
35.90
|
36.50
|
36.38
|
26.36
|
138,700
|
|
1/15/2021
|
+0.10 / +0.28%
|
36.00
|
36.90
|
36.00
|
36.20
|
36.28
|
26.14
|
95,300
|
|
1/14/2021
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.90
|
36.10
|
36.06
|
26.07
|
53,200
|
|
1/13/2021
|
-0.10 / -0.28%
|
36.30
|
37.00
|
36.00
|
36.20
|
36.20
|
26.14
|
94,100
|
|
1/12/2021
|
+1.90 / +5.52%
|
34.40
|
36.30
|
34.30
|
36.30
|
35.50
|
26.21
|
111,000
|
|
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
|
|
|