|
|
Closing price on 10/6/2020
|
|
| Open |
28.00 |
| High |
28.05 |
| Low |
27.50 |
| Volume |
1,562,460 |
| Split-adjusted Price |
17.20 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
-0.20 / -0.72%
|
28.00
|
28.05
|
27.50
|
27.60
|
27.79
|
17.20
|
1,562,460
|
|
|
10/5/2020
|
+1.60 / +6.11%
|
26.20
|
27.80
|
26.15
|
27.80
|
27.07
|
17.32
|
3,102,060
|
|
|
10/2/2020
|
-0.25 / -0.95%
|
26.40
|
26.50
|
25.50
|
26.20
|
26.17
|
16.32
|
1,269,250
|
|
|
10/1/2020
|
+0.10 / +0.38%
|
26.45
|
26.80
|
26.30
|
26.45
|
26.46
|
16.48
|
719,060
|
|
|
9/30/2020
|
+0.45 / +1.74%
|
25.90
|
26.55
|
25.55
|
26.35
|
25.94
|
16.42
|
1,220,270
|
|
|
9/29/2020
|
-0.50 / -1.89%
|
26.40
|
26.50
|
25.70
|
25.90
|
26.11
|
16.14
|
1,760,780
|
|
|
9/28/2020
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.25
|
26.40
|
26.48
|
16.45
|
998,290
|
|
|
9/25/2020
|
-0.30 / -1.12%
|
26.90
|
27.10
|
26.55
|
26.60
|
26.72
|
16.57
|
731,590
|
|
|
9/24/2020
|
+0.05 / +0.19%
|
26.85
|
27.30
|
26.80
|
26.90
|
27.06
|
16.76
|
631,230
|
|
|
9/23/2020
|
+0.25 / +0.94%
|
26.60
|
26.90
|
26.20
|
26.85
|
26.72
|
16.73
|
804,240
|
|
|
9/22/2020
|
-0.50 / -1.85%
|
26.80
|
27.10
|
26.40
|
26.60
|
26.73
|
16.57
|
1,905,190
|
|
|
9/21/2020
|
-0.15 / -0.55%
|
27.40
|
27.50
|
27.10
|
27.10
|
27.26
|
16.88
|
1,311,870
|
|
|
9/18/2020
|
0.00 / 0.00%
|
27.25
|
27.45
|
27.05
|
27.25
|
27.20
|
16.98
|
851,820
|
|
|
9/17/2020
|
+0.05 / +0.18%
|
27.40
|
27.65
|
27.15
|
27.25
|
27.33
|
16.98
|
1,062,990
|
|
|
9/16/2020
|
-0.20 / -0.73%
|
27.60
|
27.80
|
27.00
|
27.20
|
27.32
|
16.95
|
940,110
|
|
|
9/15/2020
|
+0.20 / +0.74%
|
27.00
|
28.00
|
26.90
|
27.40
|
27.31
|
17.07
|
1,729,250
|
|
|
9/14/2020
|
-0.30 / -1.09%
|
27.00
|
27.45
|
27.00
|
27.20
|
27.15
|
16.95
|
1,690,640
|
|
|
9/11/2020
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.25
|
27.50
|
27.53
|
17.13
|
839,390
|
|
|
9/10/2020
|
+1.35 / +5.12%
|
27.00
|
28.00
|
27.00
|
27.70
|
27.47
|
17.26
|
3,154,650
|
|
|
9/9/2020
|
+0.30 / +1.15%
|
25.70
|
26.70
|
25.65
|
26.35
|
26.21
|
16.42
|
1,294,810
|
|
|
9/8/2020
|
+0.25 / +0.97%
|
26.00
|
26.20
|
25.70
|
26.05
|
25.97
|
16.23
|
711,970
|
|
|
9/7/2020
|
-0.70 / -2.64%
|
26.50
|
26.70
|
25.80
|
25.80
|
26.22
|
16.07
|
1,083,620
|
|
|
9/4/2020
|
+0.10 / +0.38%
|
25.60
|
26.80
|
25.60
|
26.50
|
26.33
|
16.51
|
1,197,840
|
|
|
9/3/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.15
|
26.40
|
26.34
|
16.45
|
1,036,590
|
|
|
9/1/2020
|
+0.45 / +1.73%
|
25.80
|
26.65
|
25.80
|
26.40
|
26.27
|
16.45
|
688,880
|
|
|
8/31/2020
|
-1.30 / -4.77%
|
26.95
|
26.95
|
25.40
|
25.95
|
26.16
|
16.17
|
3,624,570
|
|
|
8/28/2020
|
-0.40 / -1.45%
|
27.60
|
28.00
|
27.25
|
27.25
|
27.60
|
16.98
|
1,485,300
|
|
|
8/27/2020
|
-0.85 / -2.98%
|
28.10
|
28.10
|
27.60
|
27.65
|
27.85
|
17.23
|
1,471,870
|
|
|
8/26/2020
|
+0.75 / +2.70%
|
27.70
|
29.15
|
27.40
|
28.50
|
28.46
|
17.13
|
3,303,430
|
|
|
8/25/2020
|
-0.05 / -0.18%
|
27.65
|
28.20
|
27.50
|
27.75
|
27.77
|
16.68
|
1,591,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|