Closing price on 2/23/2021
|
|
Open |
34.50 |
High |
34.70 |
Low |
34.40 |
Volume |
21,500 |
Split-adjusted Price |
24.91 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2021
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.40
|
34.50
|
34.53
|
24.91
|
21,500
|
|
2/22/2021
|
+0.10 / +0.29%
|
34.40
|
34.70
|
34.40
|
34.50
|
34.48
|
24.91
|
17,300
|
|
2/19/2021
|
0.00 / 0.00%
|
34.20
|
34.60
|
34.20
|
34.40
|
34.44
|
24.84
|
9,100
|
|
2/18/2021
|
0.00 / 0.00%
|
34.20
|
34.60
|
34.10
|
34.40
|
34.30
|
24.84
|
25,100
|
|
2/17/2021
|
+0.20 / +0.58%
|
34.20
|
34.50
|
34.00
|
34.40
|
34.32
|
24.84
|
11,200
|
|
2/9/2021
|
-0.10 / -0.29%
|
33.40
|
34.40
|
33.40
|
34.20
|
33.74
|
24.70
|
1,620
|
|
2/8/2021
|
+0.10 / +0.29%
|
34.00
|
34.30
|
33.30
|
34.30
|
33.65
|
24.77
|
19,500
|
|
2/5/2021
|
+0.70 / +2.09%
|
33.20
|
34.20
|
33.20
|
34.20
|
33.72
|
24.70
|
16,900
|
|
2/4/2021
|
+0.20 / +0.60%
|
35.90
|
35.90
|
33.10
|
33.50
|
33.40
|
24.19
|
14,400
|
|
2/3/2021
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.30
|
33.31
|
24.05
|
12,800
|
|
2/2/2021
|
+0.70 / +2.15%
|
32.60
|
33.30
|
32.60
|
33.30
|
32.92
|
24.05
|
4,200
|
|
2/1/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
31.90
|
32.60
|
32.12
|
23.54
|
16,700
|
|
1/29/2021
|
+1.50 / +4.82%
|
31.10
|
33.00
|
31.10
|
32.60
|
31.79
|
23.54
|
12,300
|
|
1/28/2021
|
-3.40 / -9.86%
|
34.20
|
34.20
|
31.10
|
31.10
|
31.96
|
22.46
|
286,000
|
|
1/27/2021
|
-0.30 / -0.86%
|
34.40
|
34.80
|
33.90
|
34.50
|
34.24
|
24.91
|
56,500
|
|
1/26/2021
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.20
|
34.80
|
34.50
|
25.13
|
52,500
|
|
1/25/2021
|
+0.30 / +0.87%
|
34.60
|
35.50
|
34.60
|
34.90
|
34.99
|
25.20
|
15,500
|
|
1/22/2021
|
-0.40 / -1.14%
|
35.00
|
35.20
|
34.50
|
34.60
|
34.67
|
24.99
|
18,700
|
|
1/21/2021
|
0.00 / 0.00%
|
35.00
|
35.90
|
34.40
|
35.00
|
34.85
|
25.27
|
26,300
|
|
1/20/2021
|
-0.50 / -1.41%
|
35.00
|
35.50
|
33.90
|
35.00
|
34.61
|
25.27
|
47,200
|
|
1/19/2021
|
-1.00 / -2.74%
|
36.60
|
36.60
|
34.90
|
35.50
|
35.68
|
25.64
|
87,600
|
|
1/18/2021
|
+0.30 / +0.83%
|
36.30
|
36.80
|
35.90
|
36.50
|
36.38
|
26.36
|
138,700
|
|
1/15/2021
|
+0.10 / +0.28%
|
36.00
|
36.90
|
36.00
|
36.20
|
36.28
|
26.14
|
95,300
|
|
1/14/2021
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.90
|
36.10
|
36.06
|
26.07
|
53,200
|
|
1/13/2021
|
-0.10 / -0.28%
|
36.30
|
37.00
|
36.00
|
36.20
|
36.20
|
26.14
|
94,100
|
|
1/12/2021
|
+1.90 / +5.52%
|
34.40
|
36.30
|
34.30
|
36.30
|
35.50
|
26.21
|
111,000
|
|
1/11/2021
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.20
|
34.40
|
34.40
|
24.84
|
55,000
|
|
1/8/2021
|
+0.20 / +0.58%
|
34.50
|
34.90
|
34.40
|
34.70
|
34.55
|
25.06
|
50,200
|
|
1/7/2021
|
-0.40 / -1.15%
|
34.90
|
34.90
|
34.40
|
34.50
|
34.54
|
24.91
|
37,900
|
|
1/6/2021
|
+0.60 / +1.75%
|
34.30
|
35.00
|
34.30
|
34.90
|
34.55
|
25.20
|
44,100
|
|
|