Closing price on 11/11/2024
|
|
Open |
42.00 |
High |
42.00 |
Low |
41.60 |
Volume |
8,900 |
Split-adjusted Price |
37.77 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2024
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.60
|
41.70
|
41.81
|
37.77
|
8,900
|
|
11/8/2024
|
0.00 / 0.00%
|
41.50
|
42.10
|
41.50
|
42.10
|
41.83
|
38.13
|
900
|
|
11/7/2024
|
+0.10 / +0.24%
|
42.00
|
42.10
|
42.00
|
42.10
|
42.09
|
38.13
|
1,100
|
|
11/6/2024
|
+0.40 / +0.96%
|
41.80
|
42.00
|
41.80
|
42.00
|
41.90
|
38.04
|
8,900
|
|
11/5/2024
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.68
|
0
|
|
11/4/2024
|
-0.10 / -0.24%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
37.68
|
6,300
|
|
11/1/2024
|
-0.10 / -0.24%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
37.77
|
1,000
|
|
10/31/2024
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
37.86
|
200
|
|
10/30/2024
|
+0.70 / +1.70%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
37.86
|
3,500
|
|
10/29/2024
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
37.23
|
300
|
|
10/28/2024
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.10
|
41.10
|
41.18
|
37.23
|
1,800
|
|
10/25/2024
|
0.00 / 0.00%
|
41.00
|
41.10
|
41.00
|
41.10
|
41.09
|
37.23
|
2,400
|
|
10/24/2024
|
-0.10 / -0.24%
|
41.20
|
41.20
|
41.10
|
41.10
|
41.14
|
37.23
|
500
|
|
10/23/2024
|
-0.50 / -1.20%
|
41.60
|
41.70
|
41.10
|
41.20
|
41.33
|
37.32
|
2,000
|
|
10/22/2024
|
-0.40 / -0.95%
|
41.60
|
41.70
|
41.60
|
41.70
|
41.65
|
37.77
|
400
|
|
10/21/2024
|
+0.30 / +0.72%
|
42.00
|
42.10
|
42.00
|
42.10
|
42.01
|
38.13
|
4,100
|
|
10/18/2024
|
-0.10 / -0.24%
|
40.80
|
41.80
|
40.80
|
41.80
|
41.60
|
37.86
|
2,700
|
|
10/17/2024
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
37.95
|
400
|
|
10/16/2024
|
+0.20 / +0.48%
|
41.90
|
42.00
|
41.90
|
41.90
|
41.93
|
37.95
|
400
|
|
10/15/2024
|
-0.10 / -0.24%
|
41.80
|
41.80
|
41.70
|
41.70
|
41.72
|
37.77
|
500
|
|
10/14/2024
|
+0.50 / +1.21%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
37.86
|
100
|
|
10/11/2024
|
0.00 / 0.00%
|
41.20
|
41.30
|
41.20
|
41.30
|
41.21
|
37.41
|
900
|
|
10/10/2024
|
+0.10 / +0.24%
|
41.30
|
41.40
|
41.30
|
41.30
|
41.33
|
37.41
|
1,500
|
|
10/9/2024
|
-0.10 / -0.24%
|
41.20
|
41.70
|
41.10
|
41.20
|
41.37
|
37.32
|
4,300
|
|
10/8/2024
|
+0.30 / +0.73%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
37.41
|
100
|
|
10/7/2024
|
-0.10 / -0.24%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
37.14
|
1,000
|
|
10/4/2024
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
37.23
|
200
|
|
10/3/2024
|
-0.70 / -1.67%
|
41.50
|
41.50
|
41.10
|
41.10
|
41.14
|
37.23
|
2,200
|
|
10/2/2024
|
+0.60 / +1.46%
|
41.50
|
41.80
|
41.20
|
41.80
|
41.49
|
37.86
|
3,000
|
|
10/1/2024
|
+0.10 / +0.24%
|
41.60
|
41.60
|
41.20
|
41.20
|
41.24
|
37.32
|
1,100
|
|
|