|
Closing price on 12/1/2022
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
29.30 |
| Volume |
998,100 |
| Split-adjusted Price |
19.77 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.65 / -2.15%
|
31.00
|
31.00
|
29.30
|
29.65
|
30.36
|
19.77
|
998,100
|
|
|
11/30/2022
|
+1.30 / +4.48%
|
29.25
|
30.80
|
28.50
|
30.30
|
30.06
|
20.21
|
1,038,000
|
|
|
11/29/2022
|
0.00 / 0.00%
|
29.30
|
29.50
|
27.85
|
29.00
|
28.64
|
19.34
|
827,600
|
|
|
11/28/2022
|
+1.50 / +5.45%
|
28.50
|
29.30
|
28.00
|
29.00
|
28.69
|
19.34
|
615,400
|
|
|
11/25/2022
|
+1.70 / +6.59%
|
26.50
|
27.55
|
26.10
|
27.50
|
26.81
|
18.34
|
448,200
|
|
|
11/24/2022
|
+0.45 / +1.78%
|
24.65
|
25.90
|
24.50
|
25.80
|
25.05
|
17.20
|
423,400
|
|
|
11/23/2022
|
-1.00 / -3.80%
|
26.50
|
26.50
|
25.30
|
25.35
|
25.87
|
16.90
|
339,700
|
|
|
11/22/2022
|
-0.30 / -1.13%
|
26.70
|
27.80
|
25.50
|
26.35
|
26.74
|
17.57
|
596,700
|
|
|
11/21/2022
|
+1.05 / +4.10%
|
26.00
|
27.35
|
26.00
|
26.65
|
26.89
|
17.77
|
652,800
|
|
|
11/18/2022
|
+1.60 / +6.67%
|
23.70
|
25.60
|
23.60
|
25.60
|
24.60
|
17.07
|
769,100
|
|
|
11/17/2022
|
+0.60 / +2.56%
|
23.90
|
24.45
|
23.55
|
24.00
|
24.08
|
16.00
|
607,300
|
|
|
11/16/2022
|
+1.50 / +6.85%
|
20.50
|
23.40
|
20.45
|
23.40
|
21.93
|
15.60
|
873,600
|
|
|
11/15/2022
|
-1.60 / -6.81%
|
23.05
|
23.60
|
21.90
|
21.90
|
22.39
|
14.60
|
1,342,600
|
|
|
11/14/2022
|
-0.35 / -1.47%
|
23.60
|
23.90
|
23.10
|
23.50
|
23.61
|
15.67
|
565,300
|
|
|
11/11/2022
|
+0.85 / +3.70%
|
23.40
|
24.30
|
23.20
|
23.85
|
23.76
|
15.90
|
647,800
|
|
|
11/10/2022
|
-0.70 / -2.95%
|
23.05
|
24.50
|
23.00
|
23.00
|
23.31
|
15.34
|
1,313,600
|
|
|
11/9/2022
|
-0.20 / -0.84%
|
23.70
|
24.60
|
23.65
|
23.70
|
24.18
|
15.80
|
243,600
|
|
|
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
|
|
|