Closing price on 2/6/2024
|
|
Open |
34.50 |
High |
34.50 |
Low |
34.30 |
Volume |
7,700 |
Split-adjusted Price |
34.30 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2024
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.31
|
34.30
|
7,700
|
|
2/5/2024
|
+0.10 / +0.29%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
100
|
|
2/2/2024
|
0.00 / 0.00%
|
34.30
|
34.70
|
34.20
|
34.20
|
34.31
|
34.20
|
11,900
|
|
2/1/2024
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
17,500
|
|
1/31/2024
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7,300
|
|
1/30/2024
|
+1.20 / +3.64%
|
33.50
|
34.20
|
33.50
|
34.20
|
34.16
|
34.20
|
14,200
|
|
1/29/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
1/26/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3,000
|
|
1/25/2024
|
+0.20 / +0.61%
|
33.00
|
33.00
|
31.80
|
33.00
|
32.98
|
33.00
|
5,800
|
|
1/24/2024
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.10
|
32.80
|
32.72
|
32.80
|
2,500
|
|
1/23/2024
|
+0.50 / +1.54%
|
32.60
|
33.00
|
32.60
|
33.00
|
32.94
|
33.00
|
2,300
|
|
1/22/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.30
|
32.50
|
32.48
|
32.50
|
2,500
|
|
1/19/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
500
|
|
1/18/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
0
|
|
1/17/2024
|
+0.20 / +0.62%
|
32.30
|
33.00
|
32.30
|
32.50
|
32.89
|
32.50
|
2,300
|
|
1/16/2024
|
+0.60 / +1.89%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.33
|
32.30
|
300
|
|
1/15/2024
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.70
|
31.70
|
31.76
|
31.70
|
500
|
|
1/12/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1,000
|
|
1/11/2024
|
-0.10 / -0.31%
|
31.50
|
32.00
|
31.50
|
31.80
|
31.97
|
31.80
|
2,200
|
|
1/10/2024
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.90
|
31.90
|
32.04
|
31.90
|
800
|
|
1/9/2024
|
+0.40 / +1.27%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.98
|
32.00
|
1,200
|
|
1/8/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
70,000
|
|
1/5/2024
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.66
|
31.60
|
700
|
|
1/4/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
0
|
|
1/3/2024
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
600
|
|
1/2/2024
|
-0.20 / -0.64%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
200
|
|
12/29/2023
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
0
|
|
12/28/2023
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.94
|
31.30
|
1,100
|
|
12/27/2023
|
+0.40 / +1.27%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
600
|
|
12/26/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1,800
|
|
|