Closing price on 11/5/2020
|
|
Open |
28.10 |
High |
30.00 |
Low |
28.10 |
Volume |
5,100 |
Split-adjusted Price |
21.59 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2020
|
0.00 / 0.00%
|
28.10
|
30.00
|
28.10
|
29.90
|
29.87
|
21.59
|
5,100
|
|
11/4/2020
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
21.59
|
100
|
|
11/3/2020
|
-0.10 / -0.33%
|
28.60
|
29.80
|
28.60
|
29.80
|
28.69
|
21.52
|
5,300
|
|
11/2/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
21.59
|
1,100
|
|
10/30/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.70
|
29.90
|
29.84
|
21.59
|
3,000
|
|
10/29/2020
|
-0.20 / -0.66%
|
28.10
|
29.90
|
27.80
|
29.90
|
28.14
|
21.59
|
1,100
|
|
10/28/2020
|
+0.10 / +0.33%
|
27.40
|
30.10
|
27.40
|
30.10
|
28.75
|
21.74
|
200
|
|
10/27/2020
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.66
|
2,000
|
|
10/26/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.97
|
21.59
|
6,800
|
|
10/23/2020
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.98
|
21.59
|
23,300
|
|
10/22/2020
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.80
|
29.80
|
29.84
|
21.52
|
24,200
|
|
10/21/2020
|
-0.10 / -0.33%
|
27.50
|
29.80
|
27.50
|
29.80
|
29.77
|
21.52
|
20,800
|
|
10/20/2020
|
+0.30 / +1.01%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
21.59
|
387,400
|
|
10/19/2020
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.60
|
29.60
|
29.68
|
21.38
|
18,700
|
|
10/16/2020
|
-0.20 / -0.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.66
|
3,500
|
|
10/15/2020
|
+0.10 / +0.33%
|
28.10
|
30.20
|
28.10
|
30.20
|
29.15
|
21.81
|
200
|
|
10/14/2020
|
+0.60 / +2.03%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.67
|
21.74
|
18,300
|
|
10/13/2020
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.53
|
21.30
|
3,200
|
|
10/12/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.30
|
12,600
|
|
10/9/2020
|
-0.60 / -1.99%
|
30.00
|
30.10
|
29.50
|
29.50
|
29.96
|
21.30
|
7,000
|
|
10/8/2020
|
+0.40 / +1.35%
|
26.80
|
30.10
|
26.80
|
30.10
|
29.90
|
21.74
|
9,400
|
|
10/7/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.60
|
29.70
|
29.70
|
21.45
|
20,000
|
|
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
|
|
|