Closing price on 12/14/2022
|
|
Open |
27.20 |
High |
28.00 |
Low |
27.20 |
Volume |
4,500 |
Split-adjusted Price |
23.66 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2022
|
+0.20 / +0.74%
|
27.20
|
28.00
|
27.20
|
27.30
|
27.72
|
23.66
|
4,500
|
|
12/13/2022
|
-0.10 / -0.37%
|
26.70
|
27.90
|
26.70
|
27.10
|
27.28
|
23.49
|
3,200
|
|
12/12/2022
|
-0.10 / -0.37%
|
27.20
|
28.00
|
26.70
|
27.20
|
27.68
|
23.57
|
8,200
|
|
12/9/2022
|
+0.70 / +2.63%
|
27.00
|
28.00
|
26.30
|
27.30
|
27.44
|
23.66
|
7,400
|
|
12/8/2022
|
+1.40 / +5.56%
|
27.60
|
27.60
|
26.60
|
26.60
|
26.75
|
23.05
|
1,300
|
|
12/7/2022
|
-1.40 / -5.26%
|
27.00
|
27.00
|
25.20
|
25.20
|
25.96
|
21.84
|
2,600
|
|
12/6/2022
|
-0.60 / -2.21%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.74
|
23.05
|
1,300
|
|
12/5/2022
|
+0.20 / +0.74%
|
27.50
|
29.00
|
26.60
|
27.20
|
27.54
|
23.57
|
3,400
|
|
12/2/2022
|
-0.30 / -1.10%
|
26.70
|
29.00
|
26.70
|
27.00
|
27.02
|
23.40
|
2,800
|
|
12/1/2022
|
-0.30 / -1.09%
|
25.30
|
29.90
|
25.30
|
27.30
|
27.83
|
23.66
|
19,000
|
|
11/30/2022
|
+0.40 / +1.47%
|
26.50
|
29.80
|
26.50
|
27.60
|
27.81
|
23.92
|
3,600
|
|
11/29/2022
|
-0.80 / -2.86%
|
25.20
|
29.80
|
25.20
|
27.20
|
28.65
|
23.57
|
4,000
|
|
11/28/2022
|
+1.70 / +6.46%
|
26.40
|
28.00
|
26.40
|
28.00
|
27.59
|
24.27
|
21,600
|
|
11/25/2022
|
+0.10 / +0.38%
|
27.50
|
27.50
|
26.20
|
26.30
|
26.38
|
22.79
|
3,700
|
|
11/24/2022
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.10
|
26.20
|
26.19
|
22.71
|
12,300
|
|
11/23/2022
|
+0.30 / +1.11%
|
27.10
|
29.50
|
27.10
|
27.30
|
28.20
|
22.62
|
3,200
|
|
11/22/2022
|
+0.40 / +1.50%
|
27.00
|
29.00
|
26.60
|
27.00
|
26.98
|
22.37
|
1,900
|
|
11/21/2022
|
-0.60 / -2.21%
|
26.10
|
29.00
|
26.10
|
26.60
|
26.86
|
22.04
|
6,700
|
|
11/18/2022
|
+1.50 / +5.84%
|
25.90
|
28.20
|
25.90
|
27.20
|
27.57
|
22.54
|
3,800
|
|
11/17/2022
|
+0.60 / +2.39%
|
25.10
|
27.60
|
25.10
|
25.70
|
26.96
|
21.30
|
9,800
|
|
11/16/2022
|
-0.90 / -3.46%
|
23.50
|
28.00
|
23.50
|
25.10
|
24.91
|
20.80
|
3,300
|
|
11/15/2022
|
-0.70 / -2.62%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.52
|
21.54
|
14,000
|
|
11/14/2022
|
-0.40 / -1.48%
|
26.00
|
27.10
|
26.00
|
26.70
|
26.92
|
22.12
|
12,300
|
|
11/11/2022
|
0.00 / 0.00%
|
25.70
|
27.90
|
25.70
|
27.10
|
27.01
|
22.46
|
5,300
|
|
11/10/2022
|
-0.90 / -3.21%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.65
|
22.46
|
6,600
|
|
11/9/2022
|
+0.40 / +1.45%
|
28.00
|
28.80
|
28.00
|
28.00
|
28.13
|
23.20
|
7,100
|
|
11/8/2022
|
-0.60 / -2.13%
|
27.70
|
28.80
|
27.60
|
27.60
|
27.78
|
22.87
|
4,300
|
|
11/7/2022
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
28.20
|
27.94
|
23.37
|
15,300
|
|
11/4/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.12
|
23.28
|
11,400
|
|
11/3/2022
|
-0.10 / -0.35%
|
28.00
|
28.20
|
27.60
|
28.10
|
28.07
|
23.28
|
10,200
|
|
|