Closing price on 6/25/2024
|
|
Open |
46.00 |
High |
47.00 |
Low |
45.00 |
Volume |
41,700 |
Split-adjusted Price |
45.20 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2024
|
-0.80 / -1.74%
|
46.00
|
47.00
|
45.00
|
45.20
|
45.95
|
45.20
|
41,700
|
|
6/24/2024
|
+0.50 / +1.10%
|
46.00
|
46.90
|
45.60
|
46.00
|
46.05
|
46.00
|
49,700
|
|
6/21/2024
|
+1.10 / +2.48%
|
44.50
|
45.50
|
44.40
|
45.50
|
44.82
|
45.50
|
29,100
|
|
6/20/2024
|
-0.10 / -0.22%
|
44.90
|
44.90
|
43.50
|
44.40
|
43.84
|
44.40
|
22,700
|
|
6/19/2024
|
0.00 / 0.00%
|
43.90
|
44.50
|
43.10
|
44.50
|
43.98
|
44.50
|
6,500
|
|
6/18/2024
|
0.00 / 0.00%
|
44.50
|
44.90
|
43.80
|
44.50
|
44.34
|
44.50
|
1,500
|
|
6/17/2024
|
+0.10 / +0.23%
|
44.40
|
44.60
|
44.40
|
44.50
|
44.49
|
44.50
|
1,400
|
|
6/14/2024
|
+0.20 / +0.45%
|
44.20
|
45.80
|
43.70
|
44.40
|
44.89
|
44.40
|
4,700
|
|
6/13/2024
|
-2.20 / -4.74%
|
46.00
|
46.00
|
44.20
|
44.20
|
45.54
|
44.20
|
12,000
|
|
6/12/2024
|
-0.30 / -0.64%
|
47.00
|
47.00
|
45.50
|
46.40
|
46.11
|
46.40
|
10,600
|
|
6/11/2024
|
+2.80 / +6.38%
|
43.90
|
46.80
|
43.90
|
46.70
|
45.43
|
46.70
|
80,800
|
|
6/10/2024
|
+0.70 / +1.62%
|
43.20
|
43.90
|
42.70
|
43.90
|
43.30
|
43.90
|
19,400
|
|
6/7/2024
|
+0.40 / +0.93%
|
42.80
|
43.20
|
42.60
|
43.20
|
42.88
|
43.20
|
18,800
|
|
6/6/2024
|
0.00 / 0.00%
|
42.80
|
42.90
|
42.60
|
42.80
|
42.74
|
42.80
|
1,600
|
|
6/5/2024
|
+0.10 / +0.23%
|
42.70
|
42.80
|
42.50
|
42.80
|
42.58
|
42.80
|
10,300
|
|
6/4/2024
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.40
|
42.70
|
42.65
|
42.70
|
5,500
|
|
6/3/2024
|
+0.20 / +0.47%
|
42.70
|
42.90
|
42.40
|
42.90
|
42.70
|
42.90
|
6,100
|
|
5/31/2024
|
-0.10 / -0.23%
|
42.20
|
42.70
|
42.20
|
42.70
|
42.36
|
42.70
|
2,800
|
|
5/30/2024
|
+0.30 / +0.71%
|
42.30
|
42.80
|
42.20
|
42.80
|
42.39
|
42.80
|
13,600
|
|
5/29/2024
|
0.00 / 0.00%
|
42.10
|
42.50
|
42.10
|
42.50
|
42.49
|
42.50
|
19,500
|
|
5/28/2024
|
0.00 / 0.00%
|
42.40
|
42.70
|
42.40
|
42.50
|
42.47
|
42.50
|
27,200
|
|
5/27/2024
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.20
|
42.50
|
42.40
|
42.50
|
6,800
|
|
5/24/2024
|
-0.20 / -0.47%
|
42.30
|
42.80
|
42.30
|
42.50
|
42.59
|
42.50
|
15,400
|
|
5/23/2024
|
+0.50 / +1.18%
|
41.90
|
42.70
|
41.90
|
42.70
|
42.55
|
42.70
|
23,600
|
|
5/22/2024
|
0.00 / 0.00%
|
42.20
|
42.80
|
42.00
|
42.20
|
42.20
|
42.20
|
16,200
|
|
5/21/2024
|
-0.60 / -1.40%
|
42.30
|
42.70
|
42.20
|
42.20
|
42.32
|
42.20
|
14,200
|
|
5/20/2024
|
0.00 / 0.00%
|
42.80
|
43.30
|
42.20
|
42.80
|
42.71
|
42.80
|
10,100
|
|
5/17/2024
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.50
|
42.80
|
42.75
|
42.80
|
9,400
|
|
5/16/2024
|
-0.10 / -0.23%
|
43.20
|
43.20
|
42.80
|
42.80
|
42.87
|
42.80
|
57,500
|
|
5/15/2024
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.70
|
42.90
|
42.81
|
42.90
|
24,400
|
|
|