Closing price on 3/17/2020
|
|
Open |
28.50 |
High |
28.50 |
Low |
28.00 |
Volume |
900 |
Split-adjusted Price |
18.64 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2020
|
-2.00 / -6.67%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.11
|
18.64
|
900
|
|
3/16/2020
|
0.00 / 0.00%
|
29.00
|
30.00
|
27.50
|
30.00
|
28.64
|
19.97
|
1,800
|
|
3/13/2020
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.00
|
30.00
|
28.41
|
19.97
|
1,300
|
|
3/12/2020
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.97
|
200
|
|
3/11/2020
|
+2.60 / +9.29%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
20.37
|
200
|
|
3/10/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
18.64
|
100
|
|
3/9/2020
|
-2.80 / -9.09%
|
30.10
|
30.10
|
28.00
|
28.00
|
29.24
|
18.64
|
6,300
|
|
3/6/2020
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
20.50
|
0
|
|
3/5/2020
|
+0.80 / +2.67%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
20.50
|
100
|
|
3/4/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.97
|
0
|
|
3/3/2020
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.97
|
100
|
|
3/2/2020
|
-2.40 / -7.62%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
19.37
|
200
|
|
2/28/2020
|
+0.10 / +0.32%
|
31.00
|
31.50
|
29.50
|
31.50
|
30.24
|
20.97
|
7,200
|
|
2/27/2020
|
+1.00 / +3.29%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
20.90
|
400
|
|
2/26/2020
|
-0.10 / -0.33%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.33
|
20.24
|
2,100
|
|
2/25/2020
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.29
|
20.30
|
1,400
|
|
2/24/2020
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.97
|
200
|
|
2/21/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
20.37
|
0
|
|
2/20/2020
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.69
|
20.37
|
900
|
|
2/19/2020
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.64
|
500
|
|
2/18/2020
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
100
|
|
2/17/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.17
|
20.64
|
10,300
|
|
2/14/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.64
|
400
|
|
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
|
|
|