Closing price on 12/4/2020
|
|
Open |
36.50 |
High |
37.10 |
Low |
36.30 |
Volume |
101,900 |
Split-adjusted Price |
26.21 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2020
|
-0.70 / -1.89%
|
36.50
|
37.10
|
36.30
|
36.30
|
36.67
|
26.21
|
101,900
|
|
12/3/2020
|
+1.40 / +3.93%
|
36.30
|
37.00
|
35.50
|
37.00
|
36.05
|
26.72
|
240,200
|
|
12/2/2020
|
+0.40 / +1.14%
|
35.20
|
36.90
|
33.80
|
35.60
|
34.50
|
25.71
|
190,200
|
|
12/1/2020
|
+3.10 / +9.66%
|
32.20
|
35.30
|
32.10
|
35.20
|
33.80
|
25.42
|
645,600
|
|
11/30/2020
|
+0.10 / +0.31%
|
32.50
|
33.50
|
32.10
|
32.10
|
32.38
|
23.18
|
488,300
|
|
11/27/2020
|
0.00 / 0.00%
|
32.10
|
33.00
|
32.00
|
32.00
|
32.05
|
23.11
|
631,400
|
|
11/26/2020
|
0.00 / 0.00%
|
32.00
|
32.80
|
32.00
|
32.00
|
32.08
|
23.11
|
387,400
|
|
11/25/2020
|
+0.40 / +1.27%
|
31.90
|
33.00
|
31.90
|
32.00
|
32.29
|
23.11
|
139,300
|
|
11/24/2020
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.60
|
22.82
|
12,700
|
|
11/23/2020
|
-0.40 / -1.25%
|
31.60
|
31.90
|
31.50
|
31.60
|
31.60
|
22.82
|
12,500
|
|
11/20/2020
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.96
|
23.11
|
7,500
|
|
11/19/2020
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.80
|
32.00
|
31.98
|
23.11
|
9,900
|
|
11/18/2020
|
0.00 / 0.00%
|
28.80
|
32.00
|
28.80
|
32.00
|
30.40
|
23.11
|
200
|
|
11/17/2020
|
+0.10 / +0.31%
|
31.40
|
32.00
|
31.40
|
32.00
|
31.55
|
23.11
|
7,500
|
|
11/16/2020
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.40
|
31.90
|
31.86
|
23.04
|
9,500
|
|
11/13/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.11
|
11,000
|
|
11/12/2020
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.47
|
23.11
|
14,600
|
|
11/11/2020
|
+0.50 / +1.67%
|
29.80
|
30.50
|
29.80
|
30.50
|
30.24
|
22.02
|
12,700
|
|
11/10/2020
|
+0.10 / +0.33%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.93
|
21.66
|
8,400
|
|
11/9/2020
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.80
|
21.59
|
16,700
|
|
11/6/2020
|
0.00 / 0.00%
|
28.10
|
29.90
|
28.10
|
29.90
|
29.58
|
21.59
|
1,400
|
|
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
|
|
|