Closing price on 5/27/2025
|
|
Open |
38.50 |
High |
38.50 |
Low |
38.50 |
Volume |
200 |
Split-adjusted Price |
35.73 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2025
|
-1.50 / -3.75%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
35.73
|
200
|
|
5/26/2025
|
+1.20 / +3.09%
|
38.80
|
40.00
|
38.80
|
40.00
|
38.83
|
37.12
|
3,800
|
|
5/23/2025
|
+0.10 / +0.26%
|
38.70
|
38.80
|
38.70
|
38.80
|
38.77
|
36.01
|
700
|
|
5/22/2025
|
+0.20 / +0.52%
|
38.70
|
38.70
|
38.50
|
38.70
|
38.61
|
35.92
|
4,800
|
|
5/21/2025
|
-0.10 / -0.26%
|
38.70
|
38.90
|
38.50
|
38.50
|
38.55
|
35.73
|
6,100
|
|
5/20/2025
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.60
|
38.60
|
38.70
|
35.82
|
3,300
|
|
5/19/2025
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.40
|
38.60
|
38.58
|
35.82
|
2,800
|
|
5/16/2025
|
+0.40 / +1.05%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
35.82
|
200
|
|
5/15/2025
|
-0.50 / -1.29%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
35.45
|
200
|
|
5/14/2025
|
-0.20 / -0.51%
|
38.60
|
38.70
|
38.60
|
38.70
|
38.68
|
35.92
|
1,900
|
|
5/13/2025
|
+0.30 / +0.78%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.97
|
36.10
|
300
|
|
5/12/2025
|
-0.30 / -0.77%
|
38.60
|
39.00
|
38.50
|
38.60
|
38.62
|
35.82
|
2,600
|
|
5/9/2025
|
-0.10 / -0.26%
|
38.50
|
38.90
|
38.10
|
38.90
|
38.41
|
36.10
|
900
|
|
5/8/2025
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.00
|
39.00
|
38.98
|
36.19
|
9,900
|
|
5/7/2025
|
-0.10 / -0.25%
|
39.60
|
39.60
|
38.10
|
39.50
|
39.55
|
36.66
|
11,400
|
|
5/6/2025
|
-0.20 / -0.50%
|
39.00
|
39.60
|
38.90
|
39.60
|
39.08
|
36.75
|
800
|
|
5/5/2025
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.85
|
36.94
|
400
|
|
4/29/2025
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.03
|
0
|
|
4/28/2025
|
+0.40 / +1.01%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.03
|
300
|
|
4/25/2025
|
+0.50 / +1.28%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
36.66
|
100
|
|
4/24/2025
|
0.00 / 0.00%
|
38.30
|
39.10
|
38.30
|
39.00
|
38.61
|
36.19
|
1,500
|
|
4/23/2025
|
-0.10 / -0.26%
|
39.70
|
39.70
|
38.00
|
39.00
|
38.11
|
36.19
|
3,400
|
|
4/22/2025
|
-0.40 / -1.01%
|
39.50
|
39.50
|
35.90
|
39.10
|
39.04
|
36.29
|
1,300
|
|
4/21/2025
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
36.66
|
100
|
|
4/18/2025
|
+0.10 / +0.25%
|
39.40
|
39.50
|
37.50
|
39.50
|
39.47
|
36.66
|
12,500
|
|
4/17/2025
|
+2.40 / +6.49%
|
37.00
|
39.40
|
37.00
|
39.40
|
38.32
|
36.57
|
2,600
|
|
4/16/2025
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.03
|
34.34
|
1,800
|
|
4/15/2025
|
-1.00 / -2.63%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.75
|
34.34
|
800
|
|
4/14/2025
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
38.00
|
38.03
|
35.27
|
4,400
|
|
4/11/2025
|
-0.50 / -1.30%
|
38.50
|
38.50
|
37.00
|
38.00
|
37.78
|
35.27
|
17,900
|
|
|