Closing price on 4/7/2023
|
|
Open |
29.40 |
High |
30.40 |
Low |
28.80 |
Volume |
5,600 |
Split-adjusted Price |
24.96 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2023
|
-0.60 / -2.04%
|
29.40
|
30.40
|
28.80
|
28.80
|
29.71
|
24.96
|
5,600
|
|
4/6/2023
|
+0.10 / +0.34%
|
29.10
|
30.00
|
29.10
|
29.40
|
29.82
|
25.48
|
4,900
|
|
4/5/2023
|
+1.40 / +5.02%
|
29.90
|
30.00
|
28.90
|
29.30
|
29.60
|
25.39
|
2,000
|
|
4/4/2023
|
-1.00 / -3.46%
|
28.50
|
28.50
|
27.90
|
27.90
|
28.05
|
24.18
|
400
|
|
4/3/2023
|
+1.50 / +5.47%
|
27.60
|
30.10
|
27.60
|
28.90
|
28.98
|
25.05
|
3,200
|
|
3/31/2023
|
-1.50 / -5.19%
|
27.60
|
27.60
|
27.10
|
27.40
|
27.32
|
23.75
|
1,300
|
|
3/30/2023
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.60
|
28.90
|
28.83
|
25.05
|
2,000
|
|
3/29/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.13
|
0
|
|
3/28/2023
|
-0.80 / -2.68%
|
29.30
|
30.00
|
28.60
|
29.00
|
29.38
|
25.13
|
2,700
|
|
3/27/2023
|
+0.80 / +2.76%
|
31.90
|
31.90
|
27.70
|
29.80
|
30.17
|
25.83
|
3,900
|
|
3/24/2023
|
+0.30 / +1.05%
|
31.50
|
31.50
|
28.90
|
29.00
|
30.16
|
25.13
|
2,700
|
|
3/23/2023
|
-0.50 / -1.71%
|
27.20
|
31.80
|
27.20
|
28.70
|
28.30
|
24.87
|
1,100
|
|
3/22/2023
|
-0.80 / -2.67%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.31
|
500
|
|
3/21/2023
|
+2.00 / +7.14%
|
29.90
|
30.80
|
29.10
|
30.00
|
30.13
|
26.00
|
4,700
|
|
3/20/2023
|
-0.10 / -0.36%
|
27.70
|
29.00
|
27.70
|
28.00
|
28.70
|
24.27
|
4,600
|
|
3/17/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
24.35
|
0
|
|
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
|
|
|