Closing price on 6/3/2024
|
|
Open |
42.70 |
High |
42.90 |
Low |
42.40 |
Volume |
6,100 |
Split-adjusted Price |
40.72 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
+0.20 / +0.47%
|
42.70
|
42.90
|
42.40
|
42.90
|
42.70
|
40.72
|
6,100
|
|
5/31/2024
|
-0.10 / -0.23%
|
42.20
|
42.70
|
42.20
|
42.70
|
42.36
|
40.53
|
2,800
|
|
5/30/2024
|
+0.30 / +0.71%
|
42.30
|
42.80
|
42.20
|
42.80
|
42.39
|
40.63
|
13,600
|
|
5/29/2024
|
0.00 / 0.00%
|
42.10
|
42.50
|
42.10
|
42.50
|
42.49
|
40.34
|
19,500
|
|
5/28/2024
|
0.00 / 0.00%
|
42.40
|
42.70
|
42.40
|
42.50
|
42.47
|
40.34
|
27,200
|
|
5/27/2024
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.20
|
42.50
|
42.40
|
40.34
|
6,800
|
|
5/24/2024
|
-0.20 / -0.47%
|
42.30
|
42.80
|
42.30
|
42.50
|
42.59
|
40.34
|
15,400
|
|
5/23/2024
|
+0.50 / +1.18%
|
41.90
|
42.70
|
41.90
|
42.70
|
42.55
|
40.53
|
23,600
|
|
5/22/2024
|
0.00 / 0.00%
|
42.20
|
42.80
|
42.00
|
42.20
|
42.20
|
40.06
|
16,200
|
|
5/21/2024
|
-0.60 / -1.40%
|
42.30
|
42.70
|
42.20
|
42.20
|
42.32
|
40.06
|
14,200
|
|
5/20/2024
|
0.00 / 0.00%
|
42.80
|
43.30
|
42.20
|
42.80
|
42.71
|
40.63
|
10,100
|
|
5/17/2024
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.50
|
42.80
|
42.75
|
40.63
|
9,400
|
|
5/16/2024
|
-0.10 / -0.23%
|
43.20
|
43.20
|
42.80
|
42.80
|
42.87
|
40.63
|
57,500
|
|
5/15/2024
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.70
|
42.90
|
42.81
|
40.72
|
24,400
|
|
5/14/2024
|
+0.30 / +0.71%
|
42.20
|
43.40
|
42.20
|
42.80
|
43.00
|
40.63
|
30,300
|
|
5/13/2024
|
0.00 / 0.00%
|
42.10
|
43.40
|
42.10
|
42.50
|
43.05
|
40.34
|
6,200
|
|
5/10/2024
|
0.00 / 0.00%
|
42.40
|
42.80
|
42.40
|
42.50
|
42.68
|
40.34
|
6,800
|
|
5/9/2024
|
-0.10 / -0.23%
|
42.60
|
43.00
|
42.30
|
42.50
|
42.49
|
40.34
|
23,300
|
|
5/8/2024
|
-0.10 / -0.23%
|
42.70
|
42.80
|
42.60
|
42.60
|
42.69
|
40.44
|
31,400
|
|
5/7/2024
|
-0.40 / -0.93%
|
42.60
|
43.40
|
42.50
|
42.70
|
42.87
|
40.53
|
53,800
|
|
5/6/2024
|
+0.40 / +0.94%
|
42.70
|
43.10
|
41.20
|
43.10
|
42.69
|
40.91
|
23,800
|
|
5/3/2024
|
+0.10 / +0.23%
|
42.80
|
43.50
|
42.70
|
42.70
|
43.08
|
40.53
|
2,400
|
|
5/2/2024
|
-1.30 / -2.96%
|
44.00
|
44.00
|
41.80
|
42.60
|
42.27
|
40.44
|
15,700
|
|
4/26/2024
|
-0.10 / -0.23%
|
44.00
|
44.00
|
41.10
|
43.90
|
43.08
|
41.67
|
13,700
|
|
4/25/2024
|
+1.50 / +3.53%
|
42.60
|
46.70
|
42.60
|
44.00
|
44.60
|
41.77
|
59,400
|
|
4/24/2024
|
+0.90 / +2.16%
|
41.70
|
42.60
|
41.60
|
42.50
|
42.30
|
40.34
|
12,700
|
|
4/23/2024
|
-2.00 / -4.59%
|
42.90
|
42.90
|
41.00
|
41.60
|
41.68
|
39.49
|
17,100
|
|
4/22/2024
|
+0.60 / +1.40%
|
44.00
|
44.90
|
42.50
|
43.60
|
43.94
|
41.39
|
27,200
|
|
4/19/2024
|
+3.80 / +9.69%
|
42.00
|
43.10
|
41.50
|
43.00
|
42.90
|
40.82
|
182,500
|
|
4/17/2024
|
-0.30 / -0.76%
|
35.90
|
40.00
|
35.90
|
39.20
|
38.95
|
37.21
|
29,000
|
|
|