Closing price on 11/24/2023
|
|
Open |
30.60 |
High |
30.70 |
Low |
29.50 |
Volume |
16,800 |
Split-adjusted Price |
29.50 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2023
|
-1.10 / -3.59%
|
30.60
|
30.70
|
29.50
|
29.50
|
30.37
|
29.50
|
16,800
|
|
11/23/2023
|
-0.40 / -1.29%
|
31.10
|
31.10
|
30.60
|
30.60
|
30.76
|
30.60
|
4,500
|
|
11/22/2023
|
+0.90 / +2.99%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.60
|
31.00
|
200
|
|
11/21/2023
|
-1.30 / -4.14%
|
32.60
|
32.60
|
30.10
|
30.10
|
31.74
|
30.10
|
2,300
|
|
11/20/2023
|
+0.60 / +1.88%
|
33.00
|
33.50
|
32.60
|
32.60
|
33.23
|
31.40
|
17,400
|
|
11/17/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.90
|
32.00
|
32.35
|
30.82
|
3,700
|
|
11/16/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.82
|
1,000
|
|
11/15/2023
|
+0.90 / +2.89%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.82
|
1,800
|
|
11/14/2023
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
29.96
|
0
|
|
11/13/2023
|
-0.90 / -2.81%
|
33.00
|
33.30
|
31.10
|
31.10
|
32.21
|
29.96
|
1,300
|
|
11/10/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.82
|
2,300
|
|
11/9/2023
|
+0.10 / +0.31%
|
32.00
|
32.30
|
31.80
|
32.00
|
32.08
|
30.82
|
8,000
|
|
11/8/2023
|
+0.40 / +1.27%
|
31.10
|
31.90
|
31.10
|
31.90
|
31.78
|
30.73
|
11,700
|
|
11/7/2023
|
-0.10 / -0.32%
|
30.70
|
31.80
|
30.70
|
31.50
|
31.33
|
30.34
|
2,400
|
|
11/6/2023
|
+0.20 / +0.64%
|
31.50
|
31.80
|
31.50
|
31.60
|
31.71
|
30.44
|
6,500
|
|
11/3/2023
|
+0.80 / +2.61%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.79
|
30.24
|
3,800
|
|
11/2/2023
|
-0.70 / -2.24%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
29.47
|
200
|
|
11/1/2023
|
+0.30 / +0.97%
|
31.50
|
31.90
|
31.30
|
31.30
|
31.58
|
30.15
|
8,700
|
|
10/31/2023
|
-1.50 / -4.62%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
29.86
|
100
|
|
10/30/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
31.30
|
0
|
|
10/27/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
31.30
|
0
|
|
10/26/2023
|
+0.50 / +1.56%
|
30.80
|
33.80
|
30.80
|
32.50
|
31.19
|
31.30
|
1,200
|
|
10/25/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.82
|
1,000
|
|
10/24/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.82
|
1,200
|
|
10/23/2023
|
+0.20 / +0.63%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.13
|
30.82
|
600
|
|
10/20/2023
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.85
|
30.63
|
2,000
|
|
10/19/2023
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.97
|
30.82
|
3,300
|
|
10/18/2023
|
+0.10 / +0.31%
|
31.10
|
32.00
|
31.00
|
32.00
|
31.84
|
30.82
|
6,300
|
|
10/17/2023
|
+0.70 / +2.24%
|
31.20
|
31.90
|
31.20
|
31.90
|
31.56
|
30.73
|
1,500
|
|
10/16/2023
|
+0.20 / +0.65%
|
31.10
|
31.20
|
31.00
|
31.20
|
31.16
|
30.05
|
3,000
|
|
|