|
|
Closing price on 1/23/2026
|
|
| Open |
32.20 |
| High |
32.30 |
| Low |
31.20 |
| Volume |
703,400 |
| Split-adjusted Price |
31.25 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.65 / -2.04%
|
32.20
|
32.30
|
31.20
|
31.25
|
31.57
|
31.25
|
703,400
|
|
|
1/22/2026
|
+0.70 / +2.24%
|
31.80
|
32.20
|
31.30
|
31.90
|
31.92
|
31.90
|
737,300
|
|
|
1/21/2026
|
-1.35 / -4.15%
|
32.55
|
32.95
|
31.05
|
31.20
|
31.64
|
31.20
|
1,935,000
|
|
|
1/20/2026
|
-0.50 / -1.51%
|
33.35
|
33.40
|
32.55
|
32.55
|
33.08
|
32.55
|
976,500
|
|
|
1/19/2026
|
+1.85 / +5.93%
|
31.70
|
33.35
|
31.65
|
33.05
|
32.90
|
33.05
|
2,985,500
|
|
|
1/16/2026
|
-0.25 / -0.79%
|
31.55
|
31.90
|
31.05
|
31.20
|
31.49
|
31.20
|
716,400
|
|
|
1/15/2026
|
-0.20 / -0.63%
|
31.65
|
32.20
|
31.45
|
31.45
|
31.87
|
31.45
|
1,132,300
|
|
|
1/14/2026
|
+0.05 / +0.16%
|
31.60
|
32.10
|
31.05
|
31.65
|
31.66
|
31.65
|
1,465,300
|
|
|
1/13/2026
|
+0.75 / +2.43%
|
30.90
|
31.65
|
30.80
|
31.60
|
31.11
|
31.60
|
1,188,000
|
|
|
1/12/2026
|
+0.55 / +1.82%
|
30.30
|
31.05
|
30.10
|
30.85
|
30.67
|
30.85
|
941,000
|
|
|
1/9/2026
|
+0.45 / +1.51%
|
30.20
|
30.85
|
29.80
|
30.30
|
30.41
|
30.30
|
967,200
|
|
|
1/8/2026
|
-0.40 / -1.32%
|
30.50
|
30.50
|
29.80
|
29.85
|
30.03
|
29.85
|
970,700
|
|
|
1/7/2026
|
+0.65 / +2.20%
|
30.00
|
30.60
|
29.70
|
30.25
|
30.16
|
30.25
|
866,900
|
|
|
1/6/2026
|
+0.50 / +1.72%
|
29.15
|
30.30
|
29.00
|
29.60
|
29.73
|
29.60
|
703,800
|
|
|
1/5/2026
|
-0.05 / -0.17%
|
29.35
|
29.35
|
29.00
|
29.10
|
29.12
|
29.10
|
534,600
|
|
|
12/31/2025
|
+0.20 / +0.69%
|
29.20
|
29.45
|
29.05
|
29.15
|
29.23
|
29.15
|
558,500
|
|
|
12/30/2025
|
+0.25 / +0.87%
|
28.80
|
28.95
|
28.80
|
28.95
|
28.88
|
28.95
|
286,000
|
|
|
12/29/2025
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.82
|
28.70
|
366,000
|
|
|
12/26/2025
|
-0.50 / -1.70%
|
29.65
|
29.65
|
28.30
|
28.90
|
28.88
|
28.90
|
513,000
|
|
|
12/25/2025
|
-0.35 / -1.18%
|
29.80
|
29.85
|
29.40
|
29.40
|
29.58
|
29.40
|
252,800
|
|
|
12/24/2025
|
-0.15 / -0.50%
|
29.90
|
29.90
|
29.50
|
29.75
|
29.70
|
29.75
|
210,600
|
|
|
12/23/2025
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.85
|
29.90
|
29.97
|
29.90
|
363,300
|
|
|
12/22/2025
|
+0.35 / +1.18%
|
29.70
|
29.90
|
29.30
|
29.90
|
29.64
|
29.90
|
346,400
|
|
|
12/19/2025
|
0.00 / 0.00%
|
29.55
|
29.80
|
29.45
|
29.55
|
29.53
|
29.55
|
132,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.50
|
29.55
|
29.56
|
29.55
|
88,600
|
|
|
12/17/2025
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.55
|
29.55
|
29.69
|
29.55
|
129,900
|
|
|
12/16/2025
|
+0.75 / +2.57%
|
29.75
|
30.10
|
29.00
|
29.95
|
29.51
|
29.95
|
392,300
|
|
|
12/15/2025
|
+0.20 / +0.69%
|
29.10
|
29.90
|
29.10
|
29.20
|
29.28
|
29.20
|
197,500
|
|
|
12/12/2025
|
-1.20 / -3.97%
|
30.20
|
30.20
|
29.00
|
29.00
|
29.70
|
29.00
|
476,500
|
|
|
12/11/2025
|
-0.10 / -0.33%
|
30.35
|
30.60
|
30.20
|
30.20
|
30.31
|
30.20
|
156,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|