Closing price on 2/13/2020
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.00 |
Volume |
1,100 |
Split-adjusted Price |
20.64 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2020
|
-1.50 / -4.62%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.18
|
20.64
|
1,100
|
|
2/12/2020
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.50
|
32.50
|
31.96
|
21.64
|
5,000
|
|
2/11/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
500,000
|
|
2/10/2020
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
100
|
|
2/7/2020
|
-1.90 / -5.52%
|
34.00
|
34.00
|
32.50
|
32.50
|
33.00
|
21.64
|
600
|
|
2/6/2020
|
+1.40 / +4.24%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
22.90
|
200
|
|
2/5/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
21.97
|
0
|
|
2/4/2020
|
+1.00 / +3.13%
|
35.00
|
35.00
|
30.10
|
33.00
|
31.40
|
21.97
|
500,600
|
|
2/3/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
0
|
|
1/31/2020
|
-3.50 / -9.86%
|
32.50
|
35.00
|
32.00
|
32.00
|
32.50
|
21.30
|
1,800
|
|
1/30/2020
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
23.63
|
0
|
|
1/22/2020
|
+0.50 / +1.43%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.76
|
23.63
|
800
|
|
1/21/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
23.30
|
0
|
|
1/20/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
23.30
|
0
|
|
1/17/2020
|
+0.10 / +0.29%
|
31.50
|
35.00
|
31.50
|
35.00
|
33.40
|
23.30
|
900
|
|
1/16/2020
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
23.23
|
0
|
|
1/15/2020
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
23.23
|
0
|
|
1/14/2020
|
-0.10 / -0.29%
|
35.20
|
35.60
|
34.90
|
34.90
|
35.25
|
23.23
|
1,100
|
|
1/13/2020
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
23.30
|
100
|
|
1/10/2020
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
22.63
|
100
|
|
1/9/2020
|
+3.00 / +9.38%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.33
|
23.30
|
300
|
|
1/8/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
0
|
|
1/7/2020
|
+0.50 / +1.59%
|
30.50
|
32.00
|
30.50
|
32.00
|
30.67
|
21.30
|
900
|
|
1/6/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
20.97
|
0
|
|
1/3/2020
|
+1.30 / +4.30%
|
30.50
|
32.00
|
30.50
|
31.50
|
31.33
|
20.97
|
3,000
|
|
1/2/2020
|
+0.30 / +1.00%
|
32.80
|
32.80
|
30.20
|
30.20
|
30.63
|
20.10
|
600
|
|
12/31/2019
|
+0.70 / +2.40%
|
29.20
|
32.00
|
29.20
|
29.90
|
30.02
|
19.90
|
500
|
|
12/30/2019
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
19.44
|
0
|
|
12/27/2019
|
-0.80 / -2.67%
|
28.00
|
32.00
|
28.00
|
29.20
|
28.59
|
19.44
|
2,300
|
|
12/26/2019
|
-2.10 / -6.54%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.76
|
19.97
|
3,300
|
|
|