|
Closing price on 2/17/2025
|
|
Open |
42.95 |
High |
43.30 |
Low |
42.65 |
Volume |
2,608,500 |
Split-adjusted Price |
42.75 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2025
|
-0.10 / -0.23%
|
42.95
|
43.30
|
42.65
|
42.75
|
42.76
|
42.75
|
2,608,500
|
|
2/14/2025
|
-0.70 / -1.61%
|
43.60
|
44.30
|
42.85
|
42.85
|
43.32
|
42.85
|
4,293,500
|
|
2/13/2025
|
-0.05 / -0.11%
|
43.60
|
43.75
|
42.85
|
43.55
|
43.25
|
43.55
|
2,391,700
|
|
2/12/2025
|
-0.40 / -0.91%
|
44.50
|
45.50
|
43.60
|
43.60
|
44.64
|
43.60
|
4,248,800
|
|
2/11/2025
|
+1.25 / +2.92%
|
43.10
|
44.00
|
42.65
|
44.00
|
43.42
|
44.00
|
2,527,200
|
|
2/10/2025
|
-0.05 / -0.12%
|
42.70
|
43.40
|
42.50
|
42.75
|
42.96
|
42.75
|
1,657,800
|
|
2/7/2025
|
-0.70 / -1.61%
|
43.30
|
43.80
|
42.80
|
42.80
|
43.17
|
42.80
|
1,632,300
|
|
2/6/2025
|
-0.30 / -0.68%
|
43.80
|
43.95
|
43.15
|
43.50
|
43.49
|
43.50
|
1,829,300
|
|
2/5/2025
|
+0.10 / +0.23%
|
44.00
|
44.60
|
43.70
|
43.80
|
44.04
|
43.80
|
1,741,000
|
|
2/4/2025
|
+1.20 / +2.82%
|
42.55
|
43.70
|
42.40
|
43.70
|
43.15
|
43.70
|
2,381,100
|
|
2/3/2025
|
+0.20 / +0.47%
|
42.35
|
43.20
|
41.95
|
42.50
|
42.62
|
42.50
|
1,562,700
|
|
1/24/2025
|
-0.40 / -0.94%
|
42.90
|
42.90
|
42.25
|
42.30
|
42.45
|
42.30
|
813,900
|
|
1/23/2025
|
+0.45 / +1.07%
|
42.40
|
42.90
|
42.15
|
42.70
|
42.65
|
42.70
|
1,303,300
|
|
1/22/2025
|
+0.35 / +0.84%
|
41.80
|
42.70
|
41.75
|
42.25
|
42.21
|
42.25
|
1,382,100
|
|
1/21/2025
|
-0.40 / -0.95%
|
42.30
|
42.50
|
41.85
|
41.90
|
42.07
|
41.90
|
1,034,500
|
|
1/20/2025
|
+0.30 / +0.71%
|
42.35
|
42.35
|
42.00
|
42.30
|
42.20
|
42.30
|
915,000
|
|
1/17/2025
|
+0.60 / +1.45%
|
41.50
|
42.30
|
41.40
|
42.00
|
41.90
|
42.00
|
1,311,500
|
|
1/16/2025
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.15
|
41.40
|
41.39
|
41.40
|
617,100
|
|
1/15/2025
|
+0.60 / +1.47%
|
41.10
|
41.45
|
40.75
|
41.40
|
41.15
|
41.40
|
1,151,000
|
|
1/14/2025
|
-0.15 / -0.37%
|
41.10
|
41.65
|
40.75
|
40.80
|
41.14
|
40.80
|
1,351,900
|
|
1/13/2025
|
-0.05 / -0.12%
|
40.60
|
41.00
|
39.80
|
40.95
|
40.41
|
40.95
|
1,218,800
|
|
1/10/2025
|
-1.00 / -2.38%
|
41.95
|
42.30
|
41.00
|
41.00
|
41.55
|
41.00
|
1,558,600
|
|
1/9/2025
|
-0.10 / -0.24%
|
42.25
|
42.80
|
42.00
|
42.00
|
42.31
|
42.00
|
1,087,400
|
|
1/8/2025
|
+0.45 / +1.08%
|
41.65
|
42.10
|
41.60
|
42.10
|
41.90
|
42.10
|
841,400
|
|
1/7/2025
|
+0.35 / +0.85%
|
41.30
|
42.40
|
41.00
|
41.65
|
41.83
|
41.65
|
1,646,500
|
|
1/6/2025
|
-0.60 / -1.43%
|
41.75
|
42.40
|
40.50
|
41.30
|
41.62
|
41.30
|
1,472,000
|
|
1/3/2025
|
-0.60 / -1.41%
|
42.25
|
42.40
|
41.80
|
41.90
|
42.05
|
41.90
|
1,488,900
|
|
1/2/2025
|
+0.10 / +0.24%
|
42.50
|
42.60
|
42.10
|
42.50
|
42.31
|
42.50
|
586,100
|
|
12/31/2024
|
+0.70 / +1.68%
|
41.60
|
42.40
|
41.60
|
42.40
|
42.04
|
42.40
|
956,800
|
|
12/30/2024
|
-0.90 / -2.11%
|
42.40
|
42.45
|
41.70
|
41.70
|
41.97
|
41.70
|
1,863,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|