Closing price on 8/13/2024
|
|
Open |
40.50 |
High |
40.50 |
Low |
40.50 |
Volume |
7,400 |
Split-adjusted Price |
40.50 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2024
|
+0.20 / +0.50%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
7,400
|
|
8/12/2024
|
+0.30 / +0.75%
|
40.10
|
40.40
|
40.10
|
40.30
|
40.29
|
40.30
|
3,700
|
|
8/9/2024
|
+0.10 / +0.25%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
1,500
|
|
8/8/2024
|
+0.80 / +2.05%
|
39.10
|
39.90
|
39.10
|
39.90
|
39.62
|
39.90
|
7,100
|
|
8/7/2024
|
+0.10 / +0.26%
|
39.50
|
39.50
|
39.00
|
39.10
|
39.30
|
39.10
|
5,100
|
|
8/6/2024
|
-0.50 / -1.27%
|
39.10
|
39.50
|
38.70
|
39.00
|
39.10
|
39.00
|
23,400
|
|
8/5/2024
|
-0.50 / -1.25%
|
40.00
|
40.00
|
39.10
|
39.50
|
39.75
|
39.50
|
16,200
|
|
8/2/2024
|
-1.00 / -2.44%
|
41.00
|
41.00
|
39.00
|
40.00
|
40.09
|
40.00
|
32,100
|
|
8/1/2024
|
-0.90 / -2.15%
|
41.90
|
41.90
|
40.20
|
41.00
|
41.37
|
41.00
|
19,900
|
|
7/31/2024
|
0.00 / 0.00%
|
41.90
|
42.00
|
41.80
|
41.90
|
41.92
|
41.90
|
4,400
|
|
7/30/2024
|
+0.10 / +0.24%
|
41.80
|
42.40
|
41.80
|
41.90
|
41.88
|
41.90
|
11,500
|
|
7/29/2024
|
0.00 / 0.00%
|
41.90
|
42.40
|
41.80
|
41.80
|
41.88
|
41.80
|
4,900
|
|
7/26/2024
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.80
|
41.80
|
41.86
|
41.80
|
3,100
|
|
7/25/2024
|
-0.30 / -0.71%
|
41.80
|
41.90
|
41.70
|
41.80
|
41.79
|
41.80
|
4,300
|
|
7/24/2024
|
-0.30 / -0.71%
|
42.30
|
42.30
|
41.30
|
42.10
|
41.90
|
42.10
|
9,100
|
|
7/23/2024
|
-0.10 / -0.24%
|
42.10
|
42.40
|
41.90
|
42.40
|
42.13
|
42.40
|
18,100
|
|
7/22/2024
|
-0.10 / -0.23%
|
42.40
|
42.50
|
42.00
|
42.50
|
42.26
|
42.50
|
15,100
|
|
7/19/2024
|
-0.40 / -0.93%
|
43.00
|
43.20
|
42.10
|
42.60
|
42.84
|
42.60
|
14,700
|
|
7/18/2024
|
+0.40 / +0.94%
|
43.00
|
43.00
|
42.60
|
43.00
|
42.99
|
43.00
|
8,000
|
|
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
|
|
|