Closing price on 9/14/2020
|
|
Open |
28.70 |
High |
30.00 |
Low |
28.70 |
Volume |
200 |
Split-adjusted Price |
21.66 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2020
|
0.00 / 0.00%
|
28.70
|
30.00
|
28.70
|
30.00
|
29.35
|
21.66
|
200
|
|
9/11/2020
|
+0.30 / +1.01%
|
29.80
|
30.20
|
29.70
|
30.00
|
29.92
|
21.66
|
22,200
|
|
9/10/2020
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.78
|
21.45
|
900
|
|
9/9/2020
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.60
|
29.80
|
29.64
|
21.52
|
4,900
|
|
9/8/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.62
|
21.66
|
6,400
|
|
9/7/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.53
|
21.66
|
4,500
|
|
9/4/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.66
|
0
|
|
9/3/2020
|
+0.50 / +1.69%
|
29.90
|
30.00
|
29.80
|
30.00
|
29.92
|
21.66
|
20,200
|
|
9/1/2020
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.50
|
29.50
|
29.52
|
21.30
|
6,200
|
|
8/31/2020
|
-0.30 / -1.01%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.30
|
500
|
|
8/28/2020
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.69
|
21.52
|
22,400
|
|
8/27/2020
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.40
|
29.60
|
29.48
|
21.38
|
11,700
|
|
8/26/2020
|
+0.60 / +2.07%
|
30.40
|
30.40
|
29.00
|
29.60
|
29.67
|
21.38
|
21,500
|
|
8/25/2020
|
+0.10 / +0.35%
|
28.10
|
29.40
|
28.00
|
29.00
|
28.09
|
20.94
|
5,200
|
|
8/24/2020
|
-1.20 / -3.99%
|
29.50
|
30.10
|
28.90
|
28.90
|
29.46
|
20.87
|
5,900
|
|
8/21/2020
|
+0.20 / +0.67%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
21.74
|
100
|
|
8/20/2020
|
+1.00 / +3.46%
|
29.20
|
30.50
|
28.90
|
29.90
|
29.15
|
21.59
|
17,300
|
|
8/19/2020
|
+0.80 / +2.85%
|
28.40
|
29.20
|
28.10
|
28.90
|
28.63
|
20.87
|
6,100
|
|
8/18/2020
|
+0.10 / +0.36%
|
29.50
|
29.50
|
28.00
|
28.10
|
28.06
|
20.29
|
3,800
|
|
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
|
|
|