|
Closing price on 11/17/2021
|
|
Open |
56.80 |
High |
58.40 |
Low |
56.00 |
Volume |
1,209,600 |
Split-adjusted Price |
37.98 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
+1.20 / +2.11%
|
56.80
|
58.40
|
56.00
|
58.00
|
56.52
|
37.98
|
1,209,600
|
|
11/16/2021
|
-2.80 / -4.70%
|
58.80
|
58.80
|
56.80
|
56.80
|
57.57
|
37.19
|
2,098,800
|
|
11/15/2021
|
-1.20 / -1.97%
|
61.30
|
61.30
|
58.50
|
59.60
|
59.96
|
39.03
|
1,581,300
|
|
11/12/2021
|
+1.30 / +2.18%
|
60.90
|
61.50
|
59.60
|
60.80
|
60.47
|
39.81
|
1,025,300
|
|
11/11/2021
|
+1.60 / +2.76%
|
58.40
|
60.60
|
57.60
|
59.50
|
59.43
|
38.96
|
1,939,200
|
|
11/10/2021
|
-0.60 / -1.03%
|
58.50
|
59.10
|
57.30
|
57.90
|
57.84
|
37.91
|
1,144,200
|
|
11/9/2021
|
+0.50 / +0.86%
|
58.00
|
59.50
|
57.90
|
58.50
|
58.60
|
38.31
|
530,200
|
|
11/8/2021
|
0.00 / 0.00%
|
58.10
|
60.00
|
57.00
|
58.00
|
58.37
|
37.98
|
705,600
|
|
11/5/2021
|
+0.20 / +0.35%
|
57.90
|
59.00
|
55.60
|
58.00
|
57.16
|
37.98
|
1,250,200
|
|
11/4/2021
|
-0.10 / -0.17%
|
57.10
|
59.00
|
57.10
|
57.80
|
58.25
|
37.85
|
998,300
|
|
11/3/2021
|
-4.30 / -6.91%
|
62.20
|
64.30
|
57.90
|
57.90
|
60.24
|
37.91
|
2,003,200
|
|
11/2/2021
|
+1.60 / +2.64%
|
60.70
|
62.50
|
60.00
|
62.20
|
61.29
|
40.73
|
1,056,500
|
|
11/1/2021
|
-1.50 / -2.42%
|
62.20
|
62.50
|
60.20
|
60.60
|
61.39
|
39.68
|
1,069,800
|
|
10/29/2021
|
+1.10 / +1.80%
|
60.60
|
63.00
|
60.60
|
62.10
|
61.89
|
40.66
|
650,400
|
|
10/28/2021
|
+0.60 / +0.99%
|
60.00
|
62.30
|
59.90
|
61.00
|
60.90
|
39.94
|
951,300
|
|
10/27/2021
|
+0.40 / +0.67%
|
60.60
|
61.20
|
59.00
|
60.40
|
60.38
|
39.55
|
794,600
|
|
10/26/2021
|
+1.00 / +1.69%
|
58.80
|
60.30
|
58.30
|
60.00
|
59.17
|
39.29
|
853,000
|
|
10/25/2021
|
-1.60 / -2.64%
|
61.00
|
62.60
|
59.00
|
59.00
|
60.99
|
38.63
|
706,800
|
|
10/22/2021
|
+3.00 / +5.21%
|
57.60
|
61.00
|
57.60
|
60.60
|
59.81
|
39.68
|
984,400
|
|
10/21/2021
|
0.00 / 0.00%
|
57.70
|
58.20
|
57.30
|
57.60
|
57.68
|
37.72
|
513,200
|
|
10/20/2021
|
0.00 / 0.00%
|
57.00
|
58.70
|
56.20
|
57.60
|
57.45
|
37.72
|
860,900
|
|
10/19/2021
|
-0.10 / -0.17%
|
57.70
|
57.90
|
56.50
|
57.60
|
57.56
|
37.72
|
648,700
|
|
10/18/2021
|
+1.70 / +3.04%
|
56.90
|
58.80
|
56.70
|
57.70
|
57.51
|
37.78
|
1,209,900
|
|
10/15/2021
|
+1.30 / +2.38%
|
54.70
|
56.00
|
53.70
|
56.00
|
54.90
|
36.67
|
1,780,500
|
|
10/14/2021
|
-1.20 / -2.15%
|
56.20
|
56.60
|
54.70
|
54.70
|
55.91
|
35.82
|
1,539,000
|
|
10/13/2021
|
+1.00 / +1.82%
|
54.90
|
56.70
|
54.50
|
55.90
|
55.34
|
36.60
|
1,327,900
|
|
10/12/2021
|
+1.50 / +2.81%
|
53.70
|
54.90
|
53.10
|
54.90
|
53.86
|
35.95
|
1,626,800
|
|
10/11/2021
|
+1.60 / +3.09%
|
52.10
|
53.50
|
51.70
|
53.40
|
52.81
|
34.97
|
1,087,200
|
|
10/8/2021
|
-0.90 / -1.71%
|
53.10
|
53.10
|
51.70
|
51.80
|
52.22
|
33.92
|
722,500
|
|
10/7/2021
|
+3.40 / +6.90%
|
49.70
|
52.70
|
49.20
|
52.70
|
51.79
|
34.51
|
2,872,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|