|
Closing price on 11/8/2022
|
|
| Open |
22.60 |
| High |
24.05 |
| Low |
22.50 |
| Volume |
696,800 |
| Split-adjusted Price |
15.94 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
-0.15 / -0.62%
|
22.60
|
24.05
|
22.50
|
23.90
|
23.65
|
15.94
|
696,800
|
|
|
11/7/2022
|
-1.80 / -6.96%
|
25.60
|
25.90
|
24.05
|
24.05
|
24.20
|
16.04
|
1,224,400
|
|
|
11/4/2022
|
-1.65 / -6.00%
|
27.45
|
27.45
|
25.60
|
25.85
|
26.21
|
17.24
|
879,700
|
|
|
11/3/2022
|
-0.35 / -1.26%
|
27.00
|
27.90
|
27.00
|
27.50
|
27.51
|
18.34
|
391,400
|
|
|
11/2/2022
|
-0.15 / -0.54%
|
28.00
|
28.75
|
27.70
|
27.85
|
28.11
|
18.57
|
509,700
|
|
|
11/1/2022
|
+0.45 / +1.63%
|
27.75
|
28.35
|
27.75
|
28.00
|
28.07
|
18.67
|
703,700
|
|
|
10/31/2022
|
0.00 / 0.00%
|
27.55
|
27.90
|
26.00
|
27.55
|
26.99
|
18.37
|
495,500
|
|
|
10/28/2022
|
+0.25 / +0.92%
|
27.90
|
28.45
|
27.50
|
27.55
|
27.98
|
18.37
|
517,200
|
|
|
10/27/2022
|
+1.75 / +6.85%
|
25.00
|
27.30
|
24.00
|
27.30
|
26.40
|
18.20
|
930,000
|
|
|
10/26/2022
|
-1.85 / -6.75%
|
27.40
|
28.20
|
25.50
|
25.55
|
26.34
|
17.04
|
704,500
|
|
|
10/25/2022
|
-2.05 / -6.96%
|
28.00
|
30.20
|
27.40
|
27.40
|
28.00
|
18.27
|
801,100
|
|
|
10/24/2022
|
-2.20 / -6.95%
|
31.00
|
31.50
|
29.45
|
29.45
|
29.78
|
19.64
|
852,100
|
|
|
10/21/2022
|
-2.35 / -6.91%
|
34.00
|
34.00
|
31.65
|
31.65
|
32.09
|
21.11
|
928,800
|
|
|
10/20/2022
|
-1.00 / -2.86%
|
34.80
|
35.00
|
33.95
|
34.00
|
34.42
|
22.67
|
604,800
|
|
|
10/19/2022
|
+0.40 / +1.16%
|
34.70
|
35.60
|
34.60
|
35.00
|
35.09
|
23.34
|
744,400
|
|
|
10/18/2022
|
-0.75 / -2.12%
|
36.30
|
36.40
|
34.60
|
34.60
|
35.83
|
23.07
|
569,500
|
|
|
10/17/2022
|
+0.35 / +1.00%
|
34.20
|
35.35
|
34.00
|
35.35
|
34.60
|
23.57
|
489,100
|
|
|
10/14/2022
|
+0.20 / +0.57%
|
35.50
|
35.75
|
34.80
|
35.00
|
35.17
|
23.34
|
626,400
|
|
|
10/13/2022
|
+1.00 / +2.96%
|
34.00
|
35.05
|
34.00
|
34.80
|
34.52
|
23.21
|
647,200
|
|
|
10/12/2022
|
+1.75 / +5.46%
|
32.00
|
34.25
|
31.60
|
33.80
|
33.29
|
22.54
|
745,200
|
|
|
10/11/2022
|
-2.40 / -6.97%
|
33.85
|
34.45
|
32.05
|
32.05
|
32.63
|
21.37
|
673,200
|
|
|
10/10/2022
|
+0.85 / +2.53%
|
31.50
|
34.80
|
31.50
|
34.45
|
33.51
|
22.97
|
730,800
|
|
|
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
|
|
|