Closing price on 12/8/2023
|
|
Open |
31.00 |
High |
31.60 |
Low |
30.70 |
Volume |
5,900 |
Split-adjusted Price |
31.10 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
+0.50 / +1.63%
|
31.00
|
31.60
|
30.70
|
31.10
|
31.49
|
31.10
|
5,900
|
|
12/7/2023
|
-0.30 / -0.97%
|
31.00
|
32.00
|
30.60
|
30.60
|
30.80
|
30.60
|
3,900
|
|
12/6/2023
|
-1.90 / -5.79%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
200
|
|
12/5/2023
|
+1.50 / +4.79%
|
30.80
|
32.80
|
30.70
|
32.80
|
32.33
|
32.80
|
2,600
|
|
12/4/2023
|
+0.90 / +2.96%
|
30.50
|
31.50
|
30.50
|
31.30
|
31.30
|
31.30
|
1,000
|
|
12/1/2023
|
-0.10 / -0.33%
|
30.00
|
31.70
|
29.70
|
30.40
|
30.03
|
30.40
|
1,000
|
|
11/30/2023
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.50
|
30.50
|
30.62
|
30.50
|
500
|
|
11/29/2023
|
+0.50 / +1.67%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.34
|
30.50
|
4,900
|
|
11/28/2023
|
-0.50 / -1.64%
|
30.60
|
30.70
|
30.00
|
30.00
|
30.17
|
30.00
|
5,300
|
|
11/27/2023
|
+1.00 / +3.39%
|
29.70
|
31.00
|
29.70
|
30.50
|
30.32
|
30.50
|
1,500
|
|
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
|
|
|