|
Closing price on 1/16/2020
|
|
| Open |
15.90 |
| High |
15.95 |
| Low |
15.35 |
| Volume |
133,780 |
| Split-adjusted Price |
9.49 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
-0.30 / -1.92%
|
15.90
|
15.95
|
15.35
|
15.35
|
15.53
|
9.49
|
133,780
|
|
|
1/15/2020
|
-0.35 / -2.19%
|
15.90
|
16.00
|
15.65
|
15.65
|
15.83
|
9.68
|
50,600
|
|
|
1/14/2020
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.78
|
9.90
|
108,490
|
|
|
1/13/2020
|
-0.65 / -4.02%
|
16.15
|
16.25
|
15.20
|
15.50
|
15.67
|
9.59
|
271,350
|
|
|
1/10/2020
|
-0.55 / -3.29%
|
17.00
|
17.10
|
16.05
|
16.15
|
16.38
|
9.99
|
354,110
|
|
|
1/9/2020
|
-0.15 / -0.89%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.82
|
10.33
|
276,620
|
|
|
1/8/2020
|
-1.05 / -5.87%
|
17.50
|
17.60
|
16.70
|
16.85
|
17.19
|
10.42
|
482,480
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.40
|
17.90
|
17.76
|
11.07
|
295,630
|
|
|
1/6/2020
|
-0.55 / -2.98%
|
18.40
|
18.40
|
17.60
|
17.90
|
17.95
|
11.07
|
360,360
|
|
|
1/3/2020
|
+0.45 / +2.50%
|
18.00
|
18.90
|
17.75
|
18.45
|
18.45
|
11.41
|
750,030
|
|
|
1/2/2020
|
+0.30 / +1.69%
|
17.55
|
18.20
|
17.55
|
18.00
|
17.94
|
11.13
|
165,900
|
|
|
12/31/2019
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.00
|
17.70
|
17.25
|
10.95
|
918,780
|
|
|
12/30/2019
|
-0.60 / -3.31%
|
18.20
|
18.30
|
17.50
|
17.50
|
17.73
|
10.82
|
359,200
|
|
|
12/27/2019
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.80
|
18.10
|
17.96
|
11.20
|
266,690
|
|
|
12/26/2019
|
0.00 / 0.00%
|
18.35
|
18.40
|
17.80
|
18.10
|
18.11
|
11.20
|
249,200
|
|
|
12/25/2019
|
+0.25 / +1.40%
|
18.10
|
18.35
|
17.55
|
18.10
|
18.09
|
11.20
|
351,420
|
|
|
12/24/2019
|
+1.15 / +6.89%
|
16.70
|
17.85
|
16.60
|
17.85
|
17.41
|
11.04
|
278,600
|
|
|
12/23/2019
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
10.33
|
45,750
|
|
|
12/20/2019
|
-0.15 / -0.90%
|
16.75
|
17.10
|
16.40
|
16.60
|
16.59
|
10.27
|
60,080
|
|
|
12/19/2019
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.70
|
16.75
|
16.86
|
10.36
|
113,910
|
|
|
12/18/2019
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.80
|
10.33
|
29,410
|
|
|
12/17/2019
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.40
|
16.60
|
16.83
|
10.27
|
231,790
|
|
|
12/16/2019
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.68
|
10.27
|
45,560
|
|
|
12/13/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.92
|
10.51
|
57,850
|
|
|
12/12/2019
|
+0.50 / +3.05%
|
16.40
|
17.10
|
16.25
|
16.90
|
16.79
|
10.45
|
125,370
|
|
|
12/11/2019
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.44
|
10.14
|
54,800
|
|
|
12/10/2019
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.25
|
16.40
|
16.31
|
10.14
|
29,920
|
|
|
12/9/2019
|
+0.05 / +0.31%
|
16.25
|
16.60
|
16.20
|
16.35
|
16.34
|
10.11
|
163,530
|
|
|
12/6/2019
|
-0.15 / -0.91%
|
16.45
|
16.55
|
16.30
|
16.30
|
16.32
|
10.08
|
52,190
|
|
|
12/5/2019
|
-0.05 / -0.30%
|
16.75
|
17.00
|
16.45
|
16.45
|
16.64
|
10.17
|
74,150
|
|
|