Closing price on 6/29/2020
|
|
Open |
28.00 |
High |
28.00 |
Low |
25.10 |
Volume |
11,800 |
Split-adjusted Price |
18.78 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2020
|
-1.10 / -4.06%
|
28.00
|
28.00
|
25.10
|
26.00
|
26.28
|
18.78
|
11,800
|
|
6/26/2020
|
-0.40 / -1.45%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
19.57
|
2,000
|
|
6/25/2020
|
-1.00 / -3.51%
|
26.10
|
27.50
|
26.10
|
27.50
|
26.80
|
19.86
|
200
|
|
6/24/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
0
|
|
6/23/2020
|
+2.00 / +7.55%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
100
|
|
6/22/2020
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.40
|
26.50
|
26.47
|
19.14
|
1,000
|
|
6/19/2020
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.50
|
1,000
|
|
6/18/2020
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.50
|
27.10
|
27.08
|
19.57
|
6,600
|
|
6/17/2020
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.07
|
19.57
|
2,800
|
|
6/16/2020
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.66
|
19.50
|
3,900
|
|
6/15/2020
|
-0.50 / -1.85%
|
26.20
|
27.00
|
26.20
|
26.50
|
26.80
|
19.14
|
3,300
|
|
6/12/2020
|
0.00 / 0.00%
|
28.40
|
28.40
|
25.00
|
27.00
|
26.81
|
19.50
|
5,400
|
|
6/11/2020
|
-1.30 / -4.59%
|
28.20
|
28.20
|
27.00
|
27.00
|
27.37
|
19.50
|
23,300
|
|
6/10/2020
|
+0.50 / +1.80%
|
27.50
|
28.30
|
26.90
|
28.30
|
27.48
|
20.44
|
54,400
|
|
6/9/2020
|
-0.90 / -3.14%
|
28.60
|
29.70
|
27.80
|
27.80
|
28.14
|
20.08
|
3,200
|
|
6/8/2020
|
-0.30 / -1.03%
|
28.00
|
29.00
|
28.00
|
28.70
|
28.24
|
20.73
|
12,700
|
|
6/5/2020
|
+0.80 / +2.84%
|
28.20
|
29.00
|
27.90
|
29.00
|
28.43
|
20.94
|
5,700
|
|
6/4/2020
|
-1.60 / -5.37%
|
29.00
|
29.00
|
27.80
|
28.20
|
28.34
|
20.36
|
9,200
|
|
6/3/2020
|
-0.10 / -0.33%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
21.52
|
100
|
|
6/2/2020
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.92
|
21.59
|
4,900
|
|
6/1/2020
|
+0.10 / +0.34%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.21
|
21.52
|
7,600
|
|
5/29/2020
|
-1.00 / -3.26%
|
28.50
|
30.50
|
28.50
|
29.70
|
29.03
|
21.45
|
1,700
|
|
5/28/2020
|
-1.30 / -4.06%
|
27.50
|
30.70
|
27.50
|
30.70
|
29.59
|
22.17
|
3,300
|
|
5/27/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.90
|
32.00
|
32.07
|
21.30
|
17,600
|
|
5/26/2020
|
-0.80 / -2.44%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.53
|
21.30
|
61,400
|
|
5/25/2020
|
+0.80 / +2.50%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.32
|
21.84
|
50,800
|
|
5/22/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
21.30
|
523,000
|
|
5/21/2020
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.70
|
32.00
|
32.00
|
21.30
|
54,200
|
|
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
|
|
|