Closing price on 9/20/2024
|
|
Open |
41.90 |
High |
41.90 |
Low |
41.80 |
Volume |
300 |
Split-adjusted Price |
41.80 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2024
|
+0.80 / +1.95%
|
41.90
|
41.90
|
41.80
|
41.80
|
41.83
|
41.80
|
300
|
|
9/19/2024
|
-0.50 / -1.20%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.08
|
41.00
|
1,200
|
|
9/18/2024
|
-0.30 / -0.72%
|
40.90
|
41.50
|
40.90
|
41.50
|
41.04
|
41.50
|
8,600
|
|
9/17/2024
|
+0.30 / +0.72%
|
41.40
|
42.00
|
41.40
|
41.80
|
41.85
|
41.80
|
800
|
|
9/16/2024
|
+0.70 / +1.72%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
100
|
|
9/13/2024
|
-1.10 / -2.63%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
300
|
|
9/12/2024
|
+1.20 / +2.95%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
100
|
|
9/11/2024
|
-0.80 / -1.93%
|
40.50
|
40.90
|
40.50
|
40.70
|
40.61
|
40.70
|
3,600
|
|
9/10/2024
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
0
|
|
9/9/2024
|
+0.10 / +0.24%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
100
|
|
9/6/2024
|
+0.90 / +2.22%
|
40.60
|
41.40
|
40.60
|
41.40
|
40.63
|
41.40
|
2,900
|
|
9/5/2024
|
+0.10 / +0.25%
|
40.20
|
40.50
|
40.20
|
40.50
|
40.30
|
40.50
|
300
|
|
9/4/2024
|
-0.90 / -2.18%
|
40.20
|
40.40
|
40.20
|
40.40
|
40.37
|
40.40
|
1,200
|
|
8/30/2024
|
+0.30 / +0.73%
|
40.80
|
41.30
|
40.50
|
41.30
|
40.69
|
41.30
|
6,100
|
|
8/29/2024
|
+0.20 / +0.49%
|
41.80
|
41.80
|
40.90
|
41.00
|
41.01
|
41.00
|
24,000
|
|
8/28/2024
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.80
|
40.80
|
40.93
|
40.80
|
300
|
|
8/27/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
100
|
|
8/26/2024
|
+0.10 / +0.24%
|
40.90
|
41.00
|
40.90
|
41.00
|
40.98
|
41.00
|
1,900
|
|
8/23/2024
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.80
|
40.90
|
40.83
|
40.90
|
1,800
|
|
8/22/2024
|
+0.10 / +0.24%
|
40.90
|
41.10
|
40.90
|
41.00
|
41.00
|
41.00
|
2,300
|
|
8/21/2024
|
+0.60 / +1.49%
|
39.80
|
40.90
|
39.80
|
40.90
|
40.25
|
40.90
|
400
|
|
8/20/2024
|
+0.30 / +0.75%
|
39.80
|
41.00
|
39.80
|
40.30
|
40.61
|
40.30
|
800
|
|
8/19/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
39.66
|
40.00
|
900
|
|
8/16/2024
|
+0.20 / +0.50%
|
40.00
|
40.50
|
40.00
|
40.00
|
40.17
|
40.00
|
2,100
|
|
8/15/2024
|
-0.40 / -1.00%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.90
|
39.80
|
400
|
|
8/14/2024
|
-0.30 / -0.74%
|
39.70
|
40.20
|
39.70
|
40.20
|
40.03
|
40.20
|
1,500
|
|
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
|
|
|