|
Closing price on 10/7/2022
|
|
Open |
33.90 |
High |
35.80 |
Low |
33.60 |
Volume |
1,029,200 |
Split-adjusted Price |
22.41 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2022
|
-2.50 / -6.93%
|
33.90
|
35.80
|
33.60
|
33.60
|
33.86
|
22.41
|
1,029,200
|
|
10/6/2022
|
-2.65 / -6.84%
|
38.95
|
39.00
|
36.10
|
36.10
|
37.39
|
24.07
|
477,500
|
|
10/5/2022
|
+1.75 / +4.73%
|
38.00
|
38.85
|
37.80
|
38.75
|
38.41
|
25.84
|
558,700
|
|
10/4/2022
|
-1.05 / -2.76%
|
38.50
|
38.80
|
37.00
|
37.00
|
37.89
|
24.67
|
572,300
|
|
10/3/2022
|
-2.85 / -6.97%
|
39.80
|
40.50
|
38.05
|
38.05
|
38.96
|
25.37
|
557,300
|
|
9/30/2022
|
+0.80 / +2.00%
|
39.50
|
40.90
|
37.55
|
40.90
|
39.22
|
27.27
|
777,400
|
|
9/29/2022
|
-2.20 / -5.20%
|
43.20
|
43.20
|
40.10
|
40.10
|
42.07
|
26.74
|
568,200
|
|
9/28/2022
|
-0.70 / -1.63%
|
42.60
|
43.50
|
41.90
|
42.30
|
42.61
|
28.21
|
535,600
|
|
9/27/2022
|
-0.75 / -1.71%
|
43.75
|
44.20
|
42.50
|
43.00
|
43.67
|
28.67
|
549,700
|
|
9/26/2022
|
-3.25 / -6.91%
|
45.70
|
46.20
|
43.75
|
43.75
|
44.33
|
29.17
|
876,700
|
|
9/23/2022
|
-0.10 / -0.21%
|
47.10
|
48.00
|
46.90
|
47.00
|
47.28
|
31.34
|
365,400
|
|
9/22/2022
|
+0.60 / +1.29%
|
46.00
|
47.40
|
46.00
|
47.10
|
46.60
|
31.41
|
431,700
|
|
9/21/2022
|
-0.50 / -1.06%
|
46.30
|
47.10
|
46.30
|
46.50
|
46.77
|
31.01
|
185,300
|
|
9/20/2022
|
+1.00 / +2.17%
|
46.80
|
47.00
|
45.80
|
47.00
|
46.24
|
31.34
|
483,400
|
|
9/19/2022
|
-3.45 / -6.98%
|
49.10
|
49.15
|
46.00
|
46.00
|
47.32
|
30.67
|
854,000
|
|
9/16/2022
|
-1.35 / -2.66%
|
50.80
|
50.80
|
49.25
|
49.45
|
49.86
|
32.98
|
513,100
|
|
9/15/2022
|
+0.40 / +0.79%
|
50.50
|
51.90
|
50.20
|
50.80
|
50.99
|
33.88
|
789,200
|
|
9/14/2022
|
+0.70 / +1.41%
|
48.50
|
50.50
|
48.50
|
50.40
|
49.31
|
33.61
|
638,800
|
|
9/13/2022
|
-0.30 / -0.60%
|
50.60
|
50.60
|
49.30
|
49.70
|
49.73
|
33.14
|
522,400
|
|
9/12/2022
|
0.00 / 0.00%
|
50.40
|
50.60
|
49.95
|
50.00
|
50.25
|
33.34
|
492,100
|
|
9/9/2022
|
+0.70 / +1.42%
|
49.50
|
50.00
|
47.85
|
50.00
|
48.89
|
33.34
|
1,169,800
|
|
9/8/2022
|
-1.20 / -2.38%
|
51.00
|
51.50
|
48.70
|
49.30
|
49.77
|
32.88
|
1,071,100
|
|
9/7/2022
|
-3.40 / -6.31%
|
53.80
|
53.80
|
50.50
|
50.50
|
52.69
|
33.68
|
1,693,900
|
|
9/6/2022
|
+0.40 / +0.75%
|
53.60
|
54.20
|
53.50
|
53.90
|
53.93
|
35.94
|
654,400
|
|
9/5/2022
|
-0.40 / -0.74%
|
54.00
|
54.30
|
52.90
|
53.50
|
53.62
|
35.68
|
841,000
|
|
8/31/2022
|
-0.60 / -1.10%
|
54.40
|
54.90
|
53.50
|
53.90
|
53.95
|
35.94
|
643,000
|
|
8/30/2022
|
0.00 / 0.00%
|
55.20
|
56.50
|
54.40
|
54.50
|
55.51
|
36.34
|
1,449,100
|
|
8/29/2022
|
0.00 / 0.00%
|
54.10
|
55.50
|
52.80
|
55.50
|
53.90
|
36.34
|
1,625,600
|
|
8/26/2022
|
-0.20 / -0.36%
|
55.90
|
56.20
|
54.50
|
55.50
|
55.54
|
36.34
|
1,206,400
|
|
8/25/2022
|
-0.30 / -0.54%
|
56.50
|
56.50
|
55.60
|
55.70
|
55.90
|
36.47
|
857,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|