|
|
Closing price on 10/28/2020
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
22.60 |
| Volume |
1,093,040 |
| Split-adjusted Price |
14.68 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-1.00 / -4.18%
|
23.50
|
23.80
|
22.60
|
22.90
|
23.19
|
14.68
|
1,093,040
|
|
|
10/27/2020
|
-0.30 / -1.24%
|
24.00
|
24.35
|
23.90
|
23.90
|
24.04
|
15.32
|
794,090
|
|
|
10/26/2020
|
+0.10 / +0.41%
|
24.10
|
24.55
|
24.00
|
24.20
|
24.35
|
15.51
|
915,550
|
|
|
10/23/2020
|
-0.20 / -0.82%
|
24.35
|
24.35
|
24.10
|
24.10
|
24.19
|
15.45
|
613,590
|
|
|
10/22/2020
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.30
|
15.58
|
441,530
|
|
|
10/21/2020
|
+0.40 / +1.65%
|
24.20
|
25.20
|
24.10
|
24.60
|
24.71
|
15.77
|
1,034,960
|
|
|
10/20/2020
|
-0.30 / -1.22%
|
24.10
|
24.45
|
23.75
|
24.20
|
24.09
|
15.51
|
1,172,360
|
|
|
10/19/2020
|
-1.00 / -3.92%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.68
|
15.70
|
1,887,280
|
|
|
10/16/2020
|
-0.70 / -2.67%
|
26.10
|
26.25
|
25.50
|
25.50
|
25.73
|
16.35
|
1,540,720
|
|
|
10/15/2020
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.20
|
26.20
|
26.25
|
16.79
|
667,210
|
|
|
10/14/2020
|
+0.20 / +0.76%
|
26.35
|
26.90
|
26.15
|
26.40
|
26.40
|
16.92
|
698,230
|
|
|
10/13/2020
|
-0.35 / -1.32%
|
26.50
|
26.60
|
26.05
|
26.20
|
26.31
|
16.79
|
848,610
|
|
|
10/12/2020
|
-0.40 / -1.48%
|
27.20
|
27.25
|
26.55
|
26.55
|
26.81
|
17.02
|
1,168,990
|
|
|
10/9/2020
|
+0.15 / +0.56%
|
27.00
|
27.20
|
26.70
|
26.95
|
26.93
|
17.28
|
605,080
|
|
|
10/8/2020
|
-0.50 / -1.83%
|
27.45
|
27.55
|
26.70
|
26.80
|
27.07
|
17.18
|
1,668,490
|
|
|
10/7/2020
|
-0.30 / -1.09%
|
27.55
|
28.00
|
27.30
|
27.30
|
27.64
|
17.50
|
1,635,170
|
|
|
10/6/2020
|
-0.20 / -0.72%
|
28.00
|
28.05
|
27.50
|
27.60
|
27.79
|
17.69
|
1,562,460
|
|
|
10/5/2020
|
+1.60 / +6.11%
|
26.20
|
27.80
|
26.15
|
27.80
|
27.07
|
17.82
|
3,102,060
|
|
|
10/2/2020
|
-0.25 / -0.95%
|
26.40
|
26.50
|
25.50
|
26.20
|
26.17
|
16.79
|
1,269,250
|
|
|
10/1/2020
|
+0.10 / +0.38%
|
26.45
|
26.80
|
26.30
|
26.45
|
26.46
|
16.95
|
719,060
|
|
|
9/30/2020
|
+0.45 / +1.74%
|
25.90
|
26.55
|
25.55
|
26.35
|
25.94
|
16.89
|
1,220,270
|
|
|
9/29/2020
|
-0.50 / -1.89%
|
26.40
|
26.50
|
25.70
|
25.90
|
26.11
|
16.60
|
1,760,780
|
|
|
9/28/2020
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.25
|
26.40
|
26.48
|
16.92
|
998,290
|
|
|
9/25/2020
|
-0.30 / -1.12%
|
26.90
|
27.10
|
26.55
|
26.60
|
26.72
|
17.05
|
731,590
|
|
|
9/24/2020
|
+0.05 / +0.19%
|
26.85
|
27.30
|
26.80
|
26.90
|
27.06
|
17.24
|
631,230
|
|
|
9/23/2020
|
+0.25 / +0.94%
|
26.60
|
26.90
|
26.20
|
26.85
|
26.72
|
17.21
|
804,240
|
|
|
9/22/2020
|
-0.50 / -1.85%
|
26.80
|
27.10
|
26.40
|
26.60
|
26.73
|
17.05
|
1,905,190
|
|
|
9/21/2020
|
-0.15 / -0.55%
|
27.40
|
27.50
|
27.10
|
27.10
|
27.26
|
17.37
|
1,311,870
|
|
|
9/18/2020
|
0.00 / 0.00%
|
27.25
|
27.45
|
27.05
|
27.25
|
27.20
|
17.47
|
851,820
|
|
|
9/17/2020
|
+0.05 / +0.18%
|
27.40
|
27.65
|
27.15
|
27.25
|
27.33
|
17.47
|
1,062,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|