|
Closing price on 10/30/2019
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
161,260 |
| Split-adjusted Price |
11.13 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.60
|
18.00
|
18.10
|
11.13
|
161,260
|
|
|
10/29/2019
|
-0.50 / -2.75%
|
18.20
|
18.25
|
17.60
|
17.70
|
17.98
|
10.95
|
222,120
|
|
|
10/28/2019
|
-0.40 / -2.15%
|
18.70
|
18.70
|
18.15
|
18.20
|
18.31
|
11.26
|
160,350
|
|
|
10/25/2019
|
0.00 / 0.00%
|
18.70
|
18.85
|
18.55
|
18.60
|
18.68
|
11.50
|
96,680
|
|
|
10/24/2019
|
-0.15 / -0.80%
|
18.75
|
19.00
|
18.20
|
18.60
|
18.68
|
11.50
|
117,930
|
|
|
10/23/2019
|
+0.75 / +4.17%
|
17.90
|
18.90
|
17.80
|
18.75
|
18.43
|
11.60
|
256,130
|
|
|
10/22/2019
|
-0.30 / -1.64%
|
18.30
|
18.35
|
18.00
|
18.00
|
18.16
|
11.13
|
123,680
|
|
|
10/21/2019
|
+0.35 / +1.95%
|
18.70
|
18.80
|
18.20
|
18.30
|
18.51
|
11.32
|
212,920
|
|
|
10/18/2019
|
+1.15 / +6.85%
|
17.35
|
17.95
|
17.35
|
17.95
|
17.72
|
11.10
|
360,490
|
|
|
10/17/2019
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.75
|
16.80
|
16.82
|
10.39
|
114,890
|
|
|
10/16/2019
|
-0.50 / -2.89%
|
17.30
|
17.70
|
16.70
|
16.80
|
16.96
|
10.39
|
188,660
|
|
|
10/15/2019
|
0.00 / 0.00%
|
17.30
|
17.70
|
16.80
|
17.30
|
17.10
|
10.70
|
296,720
|
|
|
10/14/2019
|
-0.75 / -4.16%
|
18.15
|
18.20
|
17.15
|
17.30
|
17.64
|
10.70
|
135,830
|
|
|
10/11/2019
|
+0.05 / +0.28%
|
17.80
|
18.25
|
17.80
|
18.05
|
17.92
|
11.16
|
39,400
|
|
|
10/10/2019
|
+0.20 / +1.12%
|
18.20
|
18.30
|
17.80
|
18.00
|
18.02
|
11.13
|
125,970
|
|
|
10/9/2019
|
-0.20 / -1.11%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.96
|
11.01
|
183,110
|
|
|
10/8/2019
|
-0.30 / -1.64%
|
18.00
|
18.40
|
17.80
|
18.00
|
17.99
|
11.13
|
165,920
|
|
|
10/7/2019
|
-0.35 / -1.88%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.37
|
11.32
|
94,440
|
|
|
10/4/2019
|
-0.25 / -1.32%
|
19.00
|
19.00
|
18.60
|
18.65
|
18.76
|
11.54
|
111,140
|
|
|
10/3/2019
|
+0.20 / +1.07%
|
18.30
|
18.90
|
18.20
|
18.90
|
18.70
|
11.69
|
60,330
|
|
|
10/2/2019
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.50
|
18.70
|
18.72
|
11.57
|
143,700
|
|
|
10/1/2019
|
+0.20 / +1.09%
|
18.80
|
18.90
|
18.45
|
18.50
|
18.62
|
11.44
|
117,760
|
|
|
9/30/2019
|
-0.40 / -2.14%
|
18.30
|
18.70
|
18.30
|
18.30
|
18.49
|
11.32
|
119,220
|
|
|
9/27/2019
|
+0.10 / +0.54%
|
18.75
|
18.80
|
18.50
|
18.70
|
18.63
|
11.57
|
91,060
|
|
|
9/26/2019
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.67
|
11.50
|
54,250
|
|
|
9/25/2019
|
+0.70 / +3.89%
|
17.75
|
18.80
|
17.75
|
18.70
|
18.29
|
11.57
|
153,340
|
|
|
9/24/2019
|
-0.75 / -4.00%
|
18.40
|
18.75
|
18.00
|
18.00
|
18.31
|
11.13
|
244,560
|
|
|
9/23/2019
|
-0.45 / -2.34%
|
19.20
|
19.20
|
18.70
|
18.75
|
18.83
|
11.60
|
96,980
|
|
|
9/20/2019
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.14
|
11.88
|
183,980
|
|
|
9/19/2019
|
+0.20 / +1.03%
|
19.40
|
19.60
|
19.10
|
19.60
|
19.27
|
12.12
|
153,530
|
|
|