Closing price on 10/6/2020
|
|
Open |
29.70 |
High |
29.90 |
Low |
29.60 |
Volume |
11,800 |
Split-adjusted Price |
21.45 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2020
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.60
|
29.70
|
29.70
|
21.45
|
11,800
|
|
10/5/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
21.45
|
7,100
|
|
10/2/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
21.45
|
100
|
|
10/1/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
21.45
|
0
|
|
9/30/2020
|
0.00 / 0.00%
|
27.60
|
29.70
|
27.60
|
29.70
|
28.57
|
21.45
|
1,300
|
|
9/29/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
21.45
|
0
|
|
9/28/2020
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.50
|
29.70
|
29.69
|
21.45
|
5,600
|
|
9/25/2020
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.52
|
21.38
|
600
|
|
9/24/2020
|
+0.50 / +1.72%
|
29.20
|
29.50
|
29.20
|
29.50
|
29.48
|
21.30
|
1,600
|
|
9/23/2020
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.02
|
20.94
|
900
|
|
9/22/2020
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
20.94
|
1,700
|
|
9/21/2020
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.30
|
29.30
|
29.38
|
21.16
|
1,100
|
|
9/18/2020
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.30
|
17,600
|
|
9/17/2020
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.50
|
21.45
|
15,100
|
|
9/16/2020
|
+0.30 / +1.02%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.50
|
21.52
|
12,600
|
|
9/15/2020
|
-0.50 / -1.67%
|
29.60
|
29.70
|
29.40
|
29.50
|
29.56
|
21.30
|
7,800
|
|
9/14/2020
|
0.00 / 0.00%
|
28.70
|
30.00
|
28.70
|
30.00
|
29.35
|
21.66
|
200
|
|
9/11/2020
|
+0.30 / +1.01%
|
29.80
|
30.20
|
29.70
|
30.00
|
29.92
|
21.66
|
22,200
|
|
9/10/2020
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.78
|
21.45
|
900
|
|
9/9/2020
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.60
|
29.80
|
29.64
|
21.52
|
4,900
|
|
9/8/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.62
|
21.66
|
6,400
|
|
9/7/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.53
|
21.66
|
4,500
|
|
9/4/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.66
|
0
|
|
9/3/2020
|
+0.50 / +1.69%
|
29.90
|
30.00
|
29.80
|
30.00
|
29.92
|
21.66
|
20,200
|
|
9/1/2020
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.50
|
29.50
|
29.52
|
21.30
|
6,200
|
|
8/31/2020
|
-0.30 / -1.01%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.30
|
500
|
|
8/28/2020
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.69
|
21.52
|
22,400
|
|
8/27/2020
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.40
|
29.60
|
29.48
|
21.38
|
11,700
|
|
8/26/2020
|
+0.60 / +2.07%
|
30.40
|
30.40
|
29.00
|
29.60
|
29.67
|
21.38
|
21,500
|
|
8/25/2020
|
+0.10 / +0.35%
|
28.10
|
29.40
|
28.00
|
29.00
|
28.09
|
20.94
|
5,200
|
|
|