Closing price on 8/17/2020
|
|
Open |
28.00 |
High |
28.00 |
Low |
28.00 |
Volume |
100 |
Split-adjusted Price |
20.22 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2020
|
-1.80 / -6.04%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.22
|
100
|
|
8/14/2020
|
0.00 / 0.00%
|
30.30
|
30.30
|
27.50
|
29.80
|
27.95
|
21.52
|
1,600
|
|
8/13/2020
|
-0.20 / -0.67%
|
30.50
|
30.50
|
28.10
|
29.80
|
28.52
|
21.52
|
1,400
|
|
8/12/2020
|
+0.40 / +1.35%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.16
|
21.66
|
700
|
|
8/11/2020
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.00
|
29.60
|
29.54
|
21.38
|
500
|
|
8/10/2020
|
+1.00 / +3.51%
|
28.50
|
30.50
|
28.50
|
29.50
|
28.81
|
21.30
|
4,200
|
|
8/7/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
200
|
|
8/6/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
0
|
|
8/5/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
0
|
|
8/4/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
0
|
|
8/3/2020
|
+1.00 / +3.64%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
100
|
|
7/31/2020
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.51
|
19.86
|
4,000
|
|
7/30/2020
|
+0.50 / +1.82%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.93
|
20.22
|
2,800
|
|
7/29/2020
|
-1.00 / -3.51%
|
28.00
|
28.00
|
27.00
|
27.50
|
27.26
|
19.86
|
10,000
|
|
7/28/2020
|
+1.90 / +7.14%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.58
|
50,100
|
|
7/27/2020
|
-1.00 / -3.62%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.87
|
19.21
|
3,000
|
|
7/24/2020
|
-0.80 / -2.82%
|
28.50
|
29.00
|
27.60
|
27.60
|
28.46
|
19.93
|
14,000
|
|
7/23/2020
|
+0.90 / +3.27%
|
27.50
|
28.40
|
27.50
|
28.40
|
27.66
|
20.51
|
4,500
|
|
7/22/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.86
|
2,600
|
|
7/21/2020
|
-0.90 / -3.17%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.37
|
19.86
|
3,000
|
|
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
|
|
|