Closing price on 3/16/2023
|
|
Open |
28.10 |
High |
28.10 |
Low |
28.10 |
Volume |
500 |
Split-adjusted Price |
24.35 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2023
|
-0.50 / -1.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
24.35
|
500
|
|
3/15/2023
|
+0.60 / +2.14%
|
29.50
|
30.00
|
28.60
|
28.60
|
29.91
|
24.79
|
3,300
|
|
3/14/2023
|
-0.10 / -0.36%
|
27.90
|
28.20
|
27.90
|
28.00
|
28.06
|
24.27
|
1,700
|
|
3/13/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
24.35
|
0
|
|
3/10/2023
|
-0.50 / -1.75%
|
29.90
|
30.00
|
28.10
|
28.10
|
29.86
|
24.35
|
1,800
|
|
3/9/2023
|
+0.40 / +1.42%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.92
|
24.79
|
1,700
|
|
3/8/2023
|
+0.10 / +0.36%
|
27.70
|
28.20
|
27.70
|
28.20
|
27.83
|
24.44
|
400
|
|
3/7/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
24.35
|
0
|
|
3/6/2023
|
+0.50 / +1.81%
|
27.50
|
29.50
|
27.50
|
28.10
|
28.93
|
24.35
|
1,500
|
|
3/3/2023
|
+0.10 / +0.36%
|
26.40
|
27.60
|
26.40
|
27.60
|
27.26
|
23.92
|
700
|
|
3/2/2023
|
+0.50 / +1.85%
|
29.00
|
29.00
|
27.50
|
27.50
|
28.75
|
23.83
|
600
|
|
3/1/2023
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.00
|
27.00
|
28.37
|
23.40
|
600
|
|
2/28/2023
|
+0.30 / +1.12%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.30
|
23.40
|
500
|
|
2/27/2023
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
23.14
|
200
|
|
2/24/2023
|
0.00 / 0.00%
|
26.30
|
28.10
|
26.30
|
28.10
|
27.88
|
24.35
|
800
|
|
2/23/2023
|
0.00 / 0.00%
|
28.00
|
28.10
|
26.80
|
28.10
|
27.93
|
24.35
|
5,300
|
|
2/22/2023
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.70
|
28.10
|
28.35
|
24.35
|
2,400
|
|
2/21/2023
|
-0.90 / -3.10%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
24.35
|
500
|
|
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
|
|
|