|
Closing price on 11/27/2023
|
|
Open |
44.00 |
High |
44.90 |
Low |
43.30 |
Volume |
1,532,500 |
Split-adjusted Price |
34.65 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2023
|
+0.05 / +0.12%
|
44.00
|
44.90
|
43.30
|
43.30
|
43.99
|
34.65
|
1,532,500
|
|
11/24/2023
|
+2.80 / +6.92%
|
40.85
|
43.25
|
40.25
|
43.25
|
41.67
|
34.61
|
4,285,300
|
|
11/23/2023
|
-3.00 / -6.90%
|
43.50
|
43.95
|
40.45
|
40.45
|
42.56
|
32.37
|
2,414,000
|
|
11/22/2023
|
+0.95 / +2.24%
|
42.50
|
44.00
|
42.35
|
43.45
|
42.97
|
34.77
|
2,093,700
|
|
11/21/2023
|
+0.35 / +0.83%
|
42.95
|
43.00
|
42.20
|
42.50
|
42.51
|
34.01
|
1,491,800
|
|
11/20/2023
|
+2.75 / +6.98%
|
38.90
|
42.15
|
38.85
|
42.15
|
41.66
|
33.73
|
3,349,600
|
|
11/17/2023
|
+0.80 / +2.07%
|
38.80
|
40.25
|
38.75
|
39.40
|
39.62
|
31.53
|
3,620,100
|
|
11/16/2023
|
+0.60 / +1.58%
|
37.80
|
38.60
|
37.55
|
38.60
|
37.98
|
30.89
|
768,400
|
|
11/15/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.85
|
38.00
|
38.44
|
30.41
|
1,226,100
|
|
11/14/2023
|
+0.50 / +1.33%
|
38.00
|
38.60
|
37.30
|
38.00
|
37.93
|
30.41
|
1,090,300
|
|
11/13/2023
|
-0.10 / -0.27%
|
38.00
|
38.10
|
37.05
|
37.50
|
37.57
|
30.01
|
816,900
|
|
11/10/2023
|
-0.40 / -1.05%
|
37.90
|
38.50
|
37.50
|
37.60
|
37.99
|
30.09
|
1,345,600
|
|
11/9/2023
|
+0.70 / +1.88%
|
37.35
|
38.40
|
37.00
|
38.00
|
37.81
|
30.41
|
1,462,300
|
|
11/8/2023
|
+2.40 / +6.88%
|
34.90
|
37.30
|
34.90
|
37.30
|
36.12
|
29.85
|
1,462,800
|
|
11/7/2023
|
+0.40 / +1.16%
|
34.30
|
35.45
|
33.90
|
34.90
|
34.78
|
27.93
|
697,200
|
|
11/6/2023
|
+0.25 / +0.73%
|
34.85
|
34.85
|
34.25
|
34.50
|
34.48
|
27.61
|
612,700
|
|
11/3/2023
|
-0.35 / -1.01%
|
34.70
|
34.75
|
33.80
|
34.25
|
34.28
|
27.41
|
788,200
|
|
11/2/2023
|
+1.80 / +5.49%
|
33.60
|
34.85
|
33.20
|
34.60
|
34.08
|
27.69
|
924,200
|
|
11/1/2023
|
+0.95 / +2.98%
|
32.00
|
32.95
|
30.50
|
32.80
|
31.70
|
26.25
|
891,700
|
|
10/31/2023
|
-2.35 / -6.87%
|
34.20
|
34.20
|
31.85
|
31.85
|
32.65
|
25.49
|
2,019,400
|
|
10/30/2023
|
-2.55 / -6.94%
|
36.60
|
36.70
|
34.20
|
34.20
|
35.41
|
27.37
|
816,700
|
|
10/27/2023
|
+0.75 / +2.08%
|
36.80
|
37.35
|
35.60
|
36.75
|
36.33
|
29.41
|
1,009,200
|
|
10/26/2023
|
-2.00 / -5.26%
|
37.15
|
37.60
|
35.35
|
36.00
|
35.99
|
28.81
|
2,453,500
|
|
10/25/2023
|
-0.80 / -2.06%
|
38.95
|
39.30
|
37.90
|
38.00
|
38.77
|
30.41
|
1,042,700
|
|
10/24/2023
|
+1.40 / +3.74%
|
37.50
|
38.85
|
36.50
|
38.80
|
37.95
|
31.05
|
1,451,500
|
|
10/23/2023
|
-0.80 / -2.09%
|
38.10
|
38.10
|
36.60
|
37.40
|
37.58
|
29.93
|
1,320,700
|
|
10/20/2023
|
+1.60 / +4.37%
|
36.60
|
38.20
|
35.20
|
38.20
|
36.56
|
30.57
|
1,330,900
|
|
10/19/2023
|
-1.30 / -3.43%
|
37.90
|
37.90
|
36.50
|
36.60
|
37.10
|
29.29
|
1,282,000
|
|
10/18/2023
|
+1.60 / +4.41%
|
36.80
|
38.00
|
36.25
|
37.90
|
37.15
|
30.33
|
2,935,800
|
|
10/17/2023
|
-2.70 / -6.92%
|
39.80
|
39.80
|
36.30
|
36.30
|
38.62
|
29.05
|
2,027,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|