Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2025	-1.10 / -3.55%	31.10	31.20	29.70	29.90	30.24	29.90	1,753,500
4/18/2025	+0.30 / +0.98%	31.05	31.40	30.80	31.00	31.13	31.00	2,162,900
4/17/2025	+1.10 / +3.72%	29.00	30.75	29.00	30.70	30.33	30.70	2,198,900
4/16/2025	-1.20 / -3.90%	30.80	31.50	29.00	29.60	30.26	29.60	2,968,800
4/15/2025	-2.30 / -6.95%	32.65	33.90	30.80	30.80	31.61	30.80	4,773,700
4/14/2025	+0.20 / +0.61%	35.20	35.20	32.90	33.10	34.02	33.10	3,137,400
4/11/2025	-0.60 / -1.79%	31.20	33.20	31.20	32.90	31.71	32.90	7,292,500
4/10/2025	+2.15 / +6.86%	33.50	33.50	32.50	33.50	33.49	33.50	2,438,000
4/9/2025	-2.35 / -6.97%	31.35	31.35	31.35	31.35	31.35	31.35	474,000
4/8/2025	-2.50 / -6.91%	33.70	33.70	33.70	33.70	33.70	33.70	604,200
4/4/2025	-2.70 / -6.94%	36.20	36.20	36.20	36.20	36.20	36.20	395,500
4/3/2025	-2.90 / -6.94%	38.90	39.30	38.90	38.90	38.91	38.90	1,575,500
4/2/2025	+0.35 / +0.84%	41.65	42.25	41.50	41.80	41.84	41.80	1,054,800
4/1/2025	-0.05 / -0.12%	41.80	41.90	41.25	41.45	41.48	41.45	759,400
3/31/2025	-0.35 / -0.84%	41.30	41.95	41.10	41.50	41.53	41.50	1,548,000
3/28/2025	-1.90 / -4.34%	43.85	43.85	41.85	41.85	42.62	41.85	4,594,900
3/27/2025	-0.35 / -0.79%	43.85	44.30	43.75	43.75	43.92	43.75	974,400
3/26/2025	-0.30 / -0.68%	44.55	44.75	43.80	44.10	44.28	44.10	1,362,300
3/25/2025	+0.25 / +0.57%	44.40	44.70	44.25	44.40	44.52	44.40	1,810,200
3/24/2025	-0.05 / -0.11%	44.00	44.30	43.70	44.15	43.88	44.15	1,323,300
3/21/2025	-0.05 / -0.11%	44.30	44.40	44.00	44.20	44.16	44.20	844,200
3/20/2025	+0.25 / +0.57%	44.30	44.30	43.65	44.25	43.98	44.25	1,133,600
3/19/2025	-0.30 / -0.68%	44.40	44.90	43.70	44.00	44.05	44.00	1,837,400
3/18/2025	-0.25 / -0.56%	45.10	45.40	44.30	44.30	44.71	44.30	1,499,800
3/17/2025	-0.25 / -0.56%	45.00	45.10	44.00	44.55	44.38	44.55	1,617,200
3/14/2025	0.00 / 0.00%	44.80	45.10	43.60	44.80	44.33	44.80	2,835,500
3/13/2025	-1.15 / -2.50%	45.95	46.80	44.65	44.80	45.65	44.80	4,907,300
3/12/2025	+0.25 / +0.55%	45.85	46.15	45.20	45.95	45.74	45.95	1,935,500
3/11/2025	+0.40 / +0.88%	45.00	46.10	44.85	45.70	45.68	45.70	1,853,800
3/10/2025	+0.20 / +0.44%	45.20	46.20	44.80	45.30	45.56	45.30	2,994,600

<<Previous 30 days

SZC News

18/04	SZC: Explanation of the fluctuations in net profit after tax in Quarter 1.2025
17/04	SZC: Report on using capital from the issuance
15/04	SZC: Minutes & Resolution on the AGM 2025
15/04	SZC: Change in Corporate structure and Financial Statements
14/04	SZC: Additional documents for 2025 AGM

More News

Related Companies

	Volume	Price	Change
AAV	1,233,100	7.30	7.35%
AGG	367,800	15.75	-2.17%
API	252,300	5.40	-1.82%
ASM	485,500	6.40	-1.39%
BCR	763,800	2.00	0.00%
BII	0	0.60	0.00%
BVL	1,500	10.00	0.00%
C21	200	16.00	8.84%
CCI	1,400	21.20	-0.93%