|
|
Closing price on 11/19/2020
|
|
| Open |
27.70 |
| High |
28.35 |
| Low |
27.35 |
| Volume |
1,587,480 |
| Split-adjusted Price |
17.63 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
-0.20 / -0.72%
|
27.70
|
28.35
|
27.35
|
27.50
|
27.90
|
17.63
|
1,587,480
|
|
|
11/18/2020
|
+1.35 / +5.12%
|
26.40
|
27.80
|
26.25
|
27.70
|
27.02
|
17.76
|
2,200,930
|
|
|
11/17/2020
|
+0.50 / +1.93%
|
25.85
|
26.40
|
25.85
|
26.35
|
26.19
|
16.89
|
801,230
|
|
|
11/16/2020
|
-0.60 / -2.27%
|
26.35
|
26.50
|
25.60
|
25.85
|
26.07
|
16.57
|
1,085,540
|
|
|
11/13/2020
|
+0.20 / +0.76%
|
26.30
|
26.65
|
26.05
|
26.45
|
26.37
|
16.95
|
926,190
|
|
|
11/12/2020
|
+0.05 / +0.19%
|
26.20
|
26.35
|
26.05
|
26.25
|
26.18
|
16.83
|
503,040
|
|
|
11/11/2020
|
+0.30 / +1.16%
|
25.90
|
26.40
|
25.70
|
26.20
|
26.16
|
16.79
|
1,082,800
|
|
|
11/10/2020
|
+0.55 / +2.17%
|
25.60
|
26.50
|
25.30
|
25.90
|
25.89
|
16.60
|
1,560,770
|
|
|
11/9/2020
|
+0.15 / +0.60%
|
25.35
|
25.50
|
25.10
|
25.35
|
25.24
|
16.25
|
923,140
|
|
|
11/6/2020
|
+0.30 / +1.20%
|
24.75
|
25.70
|
24.75
|
25.20
|
25.20
|
16.15
|
732,500
|
|
|
11/5/2020
|
-0.85 / -3.30%
|
25.50
|
25.95
|
24.80
|
24.90
|
25.30
|
15.96
|
1,160,660
|
|
|
11/4/2020
|
+1.65 / +6.85%
|
24.10
|
25.75
|
24.10
|
25.75
|
25.13
|
16.51
|
1,707,750
|
|
|
11/3/2020
|
+0.95 / +4.10%
|
23.30
|
24.20
|
23.15
|
24.10
|
23.69
|
15.45
|
753,740
|
|
|
11/2/2020
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.15
|
23.26
|
14.84
|
317,450
|
|
|
10/30/2020
|
+0.35 / +1.53%
|
23.20
|
23.45
|
22.90
|
23.25
|
23.15
|
14.90
|
497,020
|
|
|
10/29/2020
|
0.00 / 0.00%
|
22.10
|
23.50
|
22.10
|
22.90
|
22.68
|
14.68
|
1,048,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|