Closing price on 7/17/2024
|
|
Open |
43.50 |
High |
43.50 |
Low |
42.60 |
Volume |
48,600 |
Split-adjusted Price |
42.60 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2024
|
-0.40 / -0.93%
|
43.50
|
43.50
|
42.60
|
42.60
|
42.93
|
42.60
|
48,600
|
|
7/16/2024
|
0.00 / 0.00%
|
42.60
|
43.20
|
42.60
|
43.00
|
42.99
|
43.00
|
15,400
|
|
7/15/2024
|
+0.40 / +0.94%
|
43.10
|
43.10
|
42.80
|
43.00
|
42.93
|
43.00
|
8,800
|
|
7/12/2024
|
+0.10 / +0.24%
|
42.60
|
42.60
|
42.50
|
42.60
|
42.52
|
42.60
|
5,700
|
|
7/11/2024
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.50
|
42.50
|
42.56
|
42.50
|
5,500
|
|
7/10/2024
|
-0.10 / -0.23%
|
42.60
|
42.60
|
42.50
|
42.50
|
42.54
|
42.50
|
32,300
|
|
7/9/2024
|
-0.10 / -0.23%
|
42.70
|
43.00
|
42.50
|
42.60
|
42.56
|
42.60
|
14,900
|
|
7/8/2024
|
+0.10 / +0.23%
|
42.50
|
42.70
|
42.50
|
42.70
|
42.51
|
42.70
|
24,900
|
|
7/5/2024
|
+0.10 / +0.24%
|
42.50
|
42.60
|
42.50
|
42.60
|
42.56
|
42.60
|
4,900
|
|
7/4/2024
|
-0.50 / -1.16%
|
42.80
|
42.80
|
42.50
|
42.50
|
42.52
|
42.50
|
7,400
|
|
7/3/2024
|
+0.80 / +1.80%
|
44.40
|
45.40
|
44.40
|
45.30
|
45.08
|
43.00
|
22,100
|
|
7/2/2024
|
+0.10 / +0.23%
|
44.40
|
45.00
|
44.30
|
44.50
|
44.78
|
42.24
|
25,900
|
|
7/1/2024
|
+0.10 / +0.23%
|
44.10
|
44.40
|
44.00
|
44.40
|
44.24
|
42.15
|
4,000
|
|
6/28/2024
|
-0.30 / -0.67%
|
44.40
|
44.40
|
44.10
|
44.30
|
44.30
|
42.05
|
38,400
|
|
6/27/2024
|
-0.40 / -0.89%
|
44.10
|
44.90
|
44.10
|
44.60
|
44.36
|
42.34
|
18,400
|
|
6/26/2024
|
-0.20 / -0.44%
|
43.50
|
45.90
|
43.50
|
45.00
|
44.80
|
42.72
|
5,600
|
|
6/25/2024
|
-0.80 / -1.74%
|
46.00
|
47.00
|
45.00
|
45.20
|
45.95
|
42.91
|
41,700
|
|
6/24/2024
|
+0.50 / +1.10%
|
46.00
|
46.90
|
45.60
|
46.00
|
46.05
|
43.66
|
49,700
|
|
6/21/2024
|
+1.10 / +2.48%
|
44.50
|
45.50
|
44.40
|
45.50
|
44.82
|
43.19
|
29,100
|
|
6/20/2024
|
-0.10 / -0.22%
|
44.90
|
44.90
|
43.50
|
44.40
|
43.84
|
42.15
|
22,700
|
|
6/19/2024
|
0.00 / 0.00%
|
43.90
|
44.50
|
43.10
|
44.50
|
43.98
|
42.24
|
6,500
|
|
6/18/2024
|
0.00 / 0.00%
|
44.50
|
44.90
|
43.80
|
44.50
|
44.34
|
42.24
|
1,500
|
|
6/17/2024
|
+0.10 / +0.23%
|
44.40
|
44.60
|
44.40
|
44.50
|
44.49
|
42.24
|
1,400
|
|
6/14/2024
|
+0.20 / +0.45%
|
44.20
|
45.80
|
43.70
|
44.40
|
44.89
|
42.15
|
4,700
|
|
6/13/2024
|
-2.20 / -4.74%
|
46.00
|
46.00
|
44.20
|
44.20
|
45.54
|
41.96
|
12,000
|
|
6/12/2024
|
-0.30 / -0.64%
|
47.00
|
47.00
|
45.50
|
46.40
|
46.11
|
44.04
|
10,600
|
|
6/11/2024
|
+2.80 / +6.38%
|
43.90
|
46.80
|
43.90
|
46.70
|
45.43
|
44.33
|
80,800
|
|
6/10/2024
|
+0.70 / +1.62%
|
43.20
|
43.90
|
42.70
|
43.90
|
43.30
|
41.67
|
19,400
|
|
6/7/2024
|
+0.40 / +0.93%
|
42.80
|
43.20
|
42.60
|
43.20
|
42.88
|
41.01
|
18,800
|
|
6/6/2024
|
0.00 / 0.00%
|
42.80
|
42.90
|
42.60
|
42.80
|
42.74
|
40.63
|
1,600
|
|
|