Closing price on 3/18/2024
|
|
Open |
41.10 |
High |
42.00 |
Low |
41.10 |
Volume |
17,100 |
Split-adjusted Price |
41.10 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
-0.90 / -2.14%
|
41.10
|
42.00
|
41.10
|
41.10
|
41.38
|
41.10
|
17,100
|
|
3/15/2024
|
-0.50 / -1.18%
|
42.50
|
42.50
|
41.70
|
42.00
|
42.11
|
42.00
|
11,700
|
|
3/14/2024
|
0.00 / 0.00%
|
41.60
|
42.90
|
41.60
|
42.50
|
42.56
|
42.50
|
15,300
|
|
3/13/2024
|
0.00 / 0.00%
|
43.00
|
43.90
|
41.20
|
42.50
|
42.72
|
42.50
|
22,400
|
|
3/12/2024
|
+2.50 / +6.25%
|
40.60
|
42.90
|
40.60
|
42.50
|
42.32
|
42.50
|
30,600
|
|
3/11/2024
|
+2.40 / +6.38%
|
39.00
|
40.60
|
39.00
|
40.00
|
40.18
|
40.00
|
25,700
|
|
3/8/2024
|
+1.50 / +4.16%
|
38.20
|
39.20
|
37.60
|
37.60
|
38.61
|
37.60
|
8,200
|
|
3/7/2024
|
-1.90 / -5.00%
|
37.90
|
37.90
|
36.10
|
36.10
|
37.00
|
36.10
|
200
|
|
3/6/2024
|
+0.90 / +2.43%
|
37.50
|
38.00
|
36.50
|
38.00
|
37.73
|
38.00
|
13,300
|
|
3/5/2024
|
+0.10 / +0.27%
|
37.00
|
38.80
|
37.00
|
37.10
|
37.87
|
37.10
|
4,000
|
|
3/4/2024
|
+1.00 / +2.78%
|
36.50
|
38.00
|
36.50
|
37.00
|
37.23
|
37.00
|
7,700
|
|
3/1/2024
|
0.00 / 0.00%
|
33.20
|
36.00
|
33.20
|
36.00
|
35.69
|
36.00
|
2,400
|
|
2/29/2024
|
+0.30 / +0.84%
|
36.00
|
36.00
|
35.10
|
36.00
|
35.98
|
36.00
|
7,300
|
|
2/28/2024
|
+0.10 / +0.28%
|
36.00
|
36.50
|
35.70
|
35.70
|
36.05
|
35.70
|
9,000
|
|
2/27/2024
|
+0.10 / +0.28%
|
35.70
|
36.00
|
35.60
|
35.60
|
35.73
|
35.60
|
3,800
|
|
2/26/2024
|
+0.30 / +0.85%
|
36.00
|
36.00
|
34.90
|
35.50
|
35.26
|
35.50
|
5,800
|
|
2/23/2024
|
+0.20 / +0.57%
|
35.00
|
36.00
|
35.00
|
35.20
|
35.63
|
35.20
|
1,600
|
|
2/22/2024
|
+0.10 / +0.29%
|
35.10
|
35.10
|
34.90
|
35.00
|
34.99
|
35.00
|
3,800
|
|
2/21/2024
|
+0.30 / +0.87%
|
35.00
|
36.50
|
34.60
|
34.90
|
34.76
|
34.90
|
5,600
|
|
2/20/2024
|
-1.40 / -3.89%
|
34.40
|
34.60
|
34.40
|
34.60
|
34.59
|
34.60
|
2,600
|
|
2/19/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
0
|
|
2/16/2024
|
-0.90 / -2.44%
|
34.70
|
36.00
|
34.70
|
36.00
|
35.57
|
36.00
|
8,200
|
|
2/15/2024
|
+2.60 / +7.58%
|
34.50
|
37.60
|
34.50
|
36.90
|
36.48
|
36.90
|
13,200
|
|
2/7/2024
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
5,000
|
|
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
|
|
|