Closing price on 7/20/2020
|
|
Open |
27.30 |
High |
28.40 |
Low |
27.30 |
Volume |
9,200 |
Split-adjusted Price |
20.51 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2020
|
+0.90 / +3.27%
|
27.30
|
28.40
|
27.30
|
28.40
|
27.71
|
20.51
|
9,200
|
|
7/17/2020
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.52
|
19.86
|
2,200
|
|
7/16/2020
|
+0.70 / +2.59%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.58
|
20.00
|
6,400
|
|
7/15/2020
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.89
|
19.50
|
1,500
|
|
7/14/2020
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.60
|
27.00
|
26.81
|
19.50
|
6,100
|
|
7/13/2020
|
+0.40 / +1.50%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.60
|
19.50
|
500
|
|
7/10/2020
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
19.21
|
0
|
|
7/9/2020
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.70
|
19.21
|
4,200
|
|
7/8/2020
|
+0.10 / +0.38%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.63
|
19.21
|
11,200
|
|
7/7/2020
|
-0.40 / -1.49%
|
26.50
|
26.60
|
26.40
|
26.50
|
26.50
|
19.14
|
29,300
|
|
7/6/2020
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.52
|
19.43
|
2,200
|
|
7/3/2020
|
+0.50 / +1.92%
|
26.00
|
26.70
|
26.00
|
26.50
|
26.52
|
19.14
|
4,900
|
|
7/2/2020
|
-1.00 / -3.70%
|
27.30
|
27.30
|
26.00
|
26.00
|
26.50
|
18.78
|
500
|
|
7/1/2020
|
+1.00 / +3.85%
|
28.30
|
28.30
|
27.00
|
27.00
|
27.05
|
19.50
|
573,600
|
|
6/30/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.36
|
18.78
|
3,500
|
|
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
|
|
|