Closing price on 5/20/2020
|
|
Open |
31.80 |
High |
32.00 |
Low |
31.80 |
Volume |
10,200 |
Split-adjusted Price |
21.30 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2020
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.95
|
21.30
|
10,200
|
|
5/19/2020
|
-0.10 / -0.31%
|
32.00
|
32.20
|
31.50
|
31.90
|
32.00
|
21.24
|
70,400
|
|
5/18/2020
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
8,500
|
|
5/15/2020
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.50
|
31.50
|
31.50
|
20.97
|
6,000
|
|
5/14/2020
|
-0.50 / -1.56%
|
30.00
|
32.00
|
30.00
|
31.50
|
31.96
|
20.97
|
79,500
|
|
5/13/2020
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.95
|
21.30
|
200
|
|
5/12/2020
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.50
|
32.00
|
31.95
|
21.30
|
34,200
|
|
5/11/2020
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.05
|
21.30
|
2,100
|
|
5/8/2020
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.37
|
20.64
|
5,400
|
|
5/7/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
7,700
|
|
5/6/2020
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.00
|
32.00
|
32.34
|
21.30
|
7,700
|
|
5/5/2020
|
-0.30 / -0.93%
|
34.00
|
34.00
|
32.00
|
32.00
|
32.29
|
21.30
|
700
|
|
5/4/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.36
|
21.50
|
5,600
|
|
4/29/2020
|
+0.10 / +0.31%
|
32.30
|
32.40
|
32.30
|
32.30
|
32.32
|
21.50
|
1,500
|
|
4/28/2020
|
0.00 / 0.00%
|
32.00
|
35.00
|
32.00
|
32.20
|
32.18
|
21.44
|
6,900
|
|
4/27/2020
|
+2.20 / +7.33%
|
32.20
|
32.20
|
31.00
|
32.20
|
31.77
|
21.44
|
20,700
|
|
4/24/2020
|
-2.00 / -6.25%
|
32.40
|
32.40
|
30.00
|
30.00
|
30.77
|
19.97
|
15,200
|
|
4/23/2020
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
21.30
|
200
|
|
4/22/2020
|
+1.90 / +6.33%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.35
|
21.24
|
2,000
|
|
4/21/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.97
|
0
|
|
4/20/2020
|
-2.00 / -6.25%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.97
|
100
|
|
4/17/2020
|
-0.40 / -1.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.43
|
21.30
|
3,500
|
|
4/16/2020
|
+2.90 / +9.83%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.09
|
21.57
|
900
|
|
4/15/2020
|
+2.60 / +9.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
19.64
|
2,000
|
|
4/14/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.91
|
0
|
|
4/13/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.91
|
0
|
|
4/10/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.91
|
0
|
|
4/9/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.91
|
0
|
|
4/8/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.91
|
400
|
|
4/7/2020
|
+2.40 / +9.80%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.91
|
200
|
|
|