Closing price on 2/20/2023
|
|
Open |
28.40 |
High |
29.00 |
Low |
27.30 |
Volume |
4,200 |
Split-adjusted Price |
25.13 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2023
|
+2.30 / +8.61%
|
28.40
|
29.00
|
27.30
|
29.00
|
28.69
|
25.13
|
4,200
|
|
2/17/2023
|
-1.00 / -3.61%
|
27.70
|
28.70
|
26.70
|
26.70
|
27.48
|
23.14
|
2,600
|
|
2/16/2023
|
+0.40 / +1.47%
|
28.40
|
28.50
|
27.60
|
27.70
|
27.90
|
24.01
|
1,200
|
|
2/15/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
23.66
|
100
|
|
2/14/2023
|
+0.90 / +3.41%
|
26.60
|
28.40
|
26.60
|
27.30
|
27.94
|
23.66
|
2,400
|
|
2/13/2023
|
-1.30 / -4.69%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.88
|
300
|
|
2/10/2023
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.77
|
24.01
|
1,200
|
|
2/9/2023
|
+0.60 / +2.21%
|
27.20
|
27.80
|
26.70
|
27.80
|
27.10
|
24.09
|
400
|
|
2/8/2023
|
-0.10 / -0.37%
|
26.50
|
28.80
|
26.50
|
27.20
|
27.90
|
23.57
|
3,500
|
|
2/7/2023
|
-0.50 / -1.80%
|
27.60
|
28.00
|
27.30
|
27.30
|
27.68
|
23.66
|
1,800
|
|
2/6/2023
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
24.09
|
200
|
|
2/3/2023
|
+0.50 / +1.82%
|
27.80
|
29.50
|
27.70
|
28.00
|
28.58
|
24.27
|
3,400
|
|
2/2/2023
|
-0.10 / -0.36%
|
29.40
|
29.60
|
27.50
|
27.50
|
28.99
|
23.83
|
3,400
|
|
2/1/2023
|
-0.50 / -1.78%
|
28.10
|
29.70
|
27.60
|
27.60
|
28.33
|
23.92
|
4,300
|
|
1/31/2023
|
-1.80 / -6.02%
|
29.80
|
29.80
|
28.10
|
28.10
|
29.72
|
24.35
|
2,200
|
|
1/30/2023
|
+2.60 / +9.52%
|
28.50
|
30.00
|
28.50
|
29.90
|
29.84
|
25.92
|
2,400
|
|
1/27/2023
|
-1.00 / -3.53%
|
27.10
|
28.50
|
27.10
|
27.30
|
27.80
|
23.66
|
1,400
|
|
1/19/2023
|
+0.30 / +1.07%
|
27.00
|
28.30
|
26.80
|
28.30
|
27.37
|
24.53
|
300
|
|
1/18/2023
|
+1.30 / +4.87%
|
26.80
|
29.20
|
26.60
|
28.00
|
27.34
|
24.27
|
1,800
|
|
1/17/2023
|
0.00 / 0.00%
|
25.80
|
27.90
|
25.80
|
26.70
|
26.40
|
23.14
|
1,000
|
|
1/16/2023
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.62
|
23.14
|
1,100
|
|
1/13/2023
|
+0.10 / +0.38%
|
27.80
|
27.80
|
26.70
|
26.70
|
26.92
|
23.14
|
1,000
|
|
1/12/2023
|
+0.10 / +0.38%
|
27.50
|
27.80
|
26.40
|
26.60
|
27.10
|
23.05
|
1,100
|
|
1/11/2023
|
+0.20 / +0.76%
|
26.30
|
27.80
|
26.20
|
26.50
|
27.12
|
22.97
|
1,100
|
|
1/10/2023
|
-0.30 / -1.13%
|
27.50
|
27.90
|
26.30
|
26.30
|
27.02
|
22.79
|
2,800
|
|
1/9/2023
|
+0.20 / +0.76%
|
27.30
|
27.90
|
26.60
|
26.60
|
26.94
|
23.05
|
900
|
|
1/6/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.88
|
0
|
|
1/5/2023
|
-0.40 / -1.49%
|
26.40
|
26.80
|
26.40
|
26.40
|
26.69
|
22.88
|
700
|
|
1/4/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.82
|
23.23
|
1,000
|
|
1/3/2023
|
+0.30 / +1.13%
|
27.30
|
28.00
|
26.60
|
26.80
|
27.81
|
23.23
|
2,600
|
|
|