Closing price on 5/2/2024
|
|
Open |
44.00 |
High |
44.00 |
Low |
41.80 |
Volume |
15,700 |
Split-adjusted Price |
42.60 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
-1.30 / -2.96%
|
44.00
|
44.00
|
41.80
|
42.60
|
42.27
|
42.60
|
15,700
|
|
4/26/2024
|
-0.10 / -0.23%
|
44.00
|
44.00
|
41.10
|
43.90
|
43.08
|
43.90
|
13,700
|
|
4/25/2024
|
+1.50 / +3.53%
|
42.60
|
46.70
|
42.60
|
44.00
|
44.60
|
44.00
|
59,400
|
|
4/24/2024
|
+0.90 / +2.16%
|
41.70
|
42.60
|
41.60
|
42.50
|
42.30
|
42.50
|
12,700
|
|
4/23/2024
|
-2.00 / -4.59%
|
42.90
|
42.90
|
41.00
|
41.60
|
41.68
|
41.60
|
17,100
|
|
4/22/2024
|
+0.60 / +1.40%
|
44.00
|
44.90
|
42.50
|
43.60
|
43.94
|
43.60
|
27,200
|
|
4/19/2024
|
+3.80 / +9.69%
|
42.00
|
43.10
|
41.50
|
43.00
|
42.90
|
43.00
|
182,500
|
|
4/17/2024
|
-0.30 / -0.76%
|
35.90
|
40.00
|
35.90
|
39.20
|
38.95
|
39.20
|
29,000
|
|
4/16/2024
|
+0.40 / +1.02%
|
39.20
|
40.00
|
39.20
|
39.50
|
39.46
|
39.50
|
19,900
|
|
4/15/2024
|
-1.10 / -2.74%
|
40.60
|
41.40
|
39.10
|
39.10
|
40.39
|
39.10
|
28,900
|
|
4/12/2024
|
+0.10 / +0.25%
|
40.30
|
42.00
|
40.20
|
40.20
|
41.00
|
40.20
|
81,200
|
|
4/11/2024
|
-0.50 / -1.23%
|
39.90
|
41.90
|
39.90
|
40.10
|
40.39
|
40.10
|
900
|
|
4/10/2024
|
0.00 / 0.00%
|
41.00
|
41.40
|
40.60
|
40.60
|
40.90
|
40.60
|
46,000
|
|
4/9/2024
|
-0.50 / -1.22%
|
37.00
|
41.10
|
37.00
|
40.60
|
40.69
|
40.60
|
2,800
|
|
4/8/2024
|
-0.30 / -0.72%
|
41.40
|
41.40
|
41.10
|
41.10
|
41.24
|
41.10
|
24,100
|
|
4/5/2024
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.30
|
41.40
|
41.40
|
41.40
|
31,100
|
|
4/4/2024
|
-0.20 / -0.48%
|
41.60
|
42.50
|
41.20
|
41.40
|
41.65
|
41.40
|
4,600
|
|
4/3/2024
|
+0.10 / +0.24%
|
42.50
|
42.50
|
41.50
|
41.60
|
41.71
|
41.60
|
700
|
|
4/2/2024
|
-0.20 / -0.48%
|
41.00
|
41.60
|
41.00
|
41.50
|
41.44
|
41.50
|
2,700
|
|
4/1/2024
|
-0.40 / -0.95%
|
40.40
|
41.70
|
40.40
|
41.70
|
41.38
|
41.70
|
400
|
|
3/29/2024
|
+0.80 / +1.94%
|
42.00
|
43.00
|
42.00
|
42.10
|
42.91
|
42.10
|
3,900
|
|
3/28/2024
|
-1.00 / -2.36%
|
40.10
|
41.30
|
40.10
|
41.30
|
40.50
|
41.30
|
300
|
|
3/27/2024
|
0.00 / 0.00%
|
42.20
|
42.30
|
41.70
|
42.30
|
42.22
|
42.30
|
1,800
|
|
3/26/2024
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
0
|
|
3/25/2024
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.30
|
42.30
|
42.61
|
42.30
|
700
|
|
3/22/2024
|
+0.20 / +0.48%
|
42.50
|
42.50
|
41.60
|
42.30
|
42.24
|
42.30
|
3,500
|
|
3/21/2024
|
+0.60 / +1.45%
|
42.00
|
42.50
|
41.70
|
42.10
|
42.08
|
42.10
|
14,200
|
|
3/20/2024
|
+0.40 / +0.97%
|
41.10
|
42.00
|
41.10
|
41.50
|
41.41
|
41.50
|
7,100
|
|
3/19/2024
|
0.00 / 0.00%
|
40.10
|
42.00
|
40.10
|
41.10
|
41.64
|
41.10
|
1,300
|
|
3/18/2024
|
-0.90 / -2.14%
|
41.10
|
42.00
|
41.10
|
41.10
|
41.38
|
41.10
|
17,100
|
|
|