Closing price on 9/15/2023
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.10 |
Volume |
3,200 |
Split-adjusted Price |
28.80 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2023
|
+0.50 / +1.61%
|
32.00
|
32.00
|
31.10
|
31.50
|
31.43
|
28.80
|
3,200
|
|
9/14/2023
|
-1.60 / -4.91%
|
32.10
|
32.10
|
31.00
|
31.00
|
31.52
|
28.34
|
1,000
|
|
9/13/2023
|
+0.10 / +0.31%
|
32.10
|
32.60
|
32.10
|
32.60
|
32.12
|
29.81
|
5,200
|
|
9/12/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.71
|
2,200
|
|
9/11/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.71
|
5,600
|
|
9/8/2023
|
+0.90 / +2.85%
|
31.40
|
32.50
|
31.40
|
32.50
|
32.44
|
29.71
|
20,200
|
|
9/7/2023
|
-0.30 / -0.94%
|
31.40
|
32.00
|
31.20
|
31.60
|
31.81
|
28.89
|
5,900
|
|
9/6/2023
|
+0.10 / +0.31%
|
31.00
|
32.40
|
30.70
|
31.90
|
31.38
|
29.17
|
1,300
|
|
9/5/2023
|
-0.10 / -0.31%
|
30.20
|
31.80
|
30.20
|
31.80
|
30.59
|
29.07
|
1,500
|
|
8/31/2023
|
+1.20 / +3.91%
|
30.40
|
32.00
|
30.40
|
31.90
|
31.73
|
29.17
|
3,100
|
|
8/30/2023
|
-0.40 / -1.29%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
28.07
|
500
|
|
8/29/2023
|
+0.60 / +1.97%
|
30.20
|
32.50
|
30.20
|
31.10
|
31.10
|
28.43
|
9,600
|
|
8/28/2023
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.89
|
500
|
|
8/25/2023
|
-0.40 / -1.29%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
28.07
|
100
|
|
8/24/2023
|
+1.10 / +3.67%
|
30.00
|
31.10
|
29.90
|
31.10
|
30.64
|
28.43
|
1,600
|
|
8/23/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.43
|
0
|
|
8/22/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.43
|
0
|
|
8/21/2023
|
-0.30 / -0.99%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.43
|
2,500
|
|
8/18/2023
|
-2.10 / -6.48%
|
32.00
|
33.00
|
30.30
|
30.30
|
31.70
|
27.70
|
3,200
|
|
8/17/2023
|
+0.30 / +0.93%
|
32.40
|
32.80
|
32.40
|
32.40
|
32.68
|
29.62
|
2,800
|
|
8/16/2023
|
+0.30 / +0.94%
|
32.90
|
34.90
|
32.10
|
32.10
|
33.83
|
29.35
|
6,000
|
|
8/15/2023
|
-0.70 / -2.15%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
29.07
|
500
|
|
8/14/2023
|
-0.30 / -0.91%
|
32.20
|
32.90
|
32.20
|
32.50
|
32.53
|
29.71
|
5,800
|
|
8/11/2023
|
+1.40 / +4.46%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.47
|
29.99
|
1,200
|
|
8/10/2023
|
-0.70 / -2.18%
|
31.10
|
32.50
|
31.10
|
31.40
|
31.99
|
28.71
|
1,600
|
|
8/9/2023
|
-0.40 / -1.23%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.35
|
100
|
|
8/8/2023
|
-0.20 / -0.61%
|
32.10
|
32.90
|
32.10
|
32.50
|
32.76
|
29.71
|
3,400
|
|
8/7/2023
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.20
|
32.70
|
32.91
|
29.90
|
9,100
|
|
8/4/2023
|
+0.20 / +0.61%
|
32.10
|
34.30
|
32.10
|
33.00
|
32.93
|
30.17
|
4,600
|
|
8/3/2023
|
+0.40 / +1.23%
|
32.10
|
32.90
|
32.10
|
32.80
|
32.77
|
29.99
|
4,200
|
|
|