|
|
Closing price on 12/10/2020
|
|
| Open |
29.60 |
| High |
29.80 |
| Low |
28.80 |
| Volume |
1,616,470 |
| Split-adjusted Price |
18.46 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.80 / -2.70%
|
29.60
|
29.80
|
28.80
|
28.80
|
29.35
|
18.46
|
1,616,470
|
|
|
12/9/2020
|
0.00 / 0.00%
|
29.80
|
30.45
|
29.55
|
29.60
|
29.81
|
18.97
|
906,050
|
|
|
12/8/2020
|
+0.05 / +0.17%
|
29.65
|
30.00
|
29.20
|
29.60
|
29.71
|
18.97
|
844,910
|
|
|
12/7/2020
|
0.00 / 0.00%
|
29.45
|
29.90
|
29.40
|
29.55
|
29.58
|
18.94
|
867,690
|
|
|
12/4/2020
|
-0.45 / -1.50%
|
30.05
|
30.35
|
29.40
|
29.55
|
29.77
|
18.94
|
972,200
|
|
|
12/3/2020
|
0.00 / 0.00%
|
29.90
|
30.55
|
29.85
|
30.00
|
30.18
|
19.23
|
788,960
|
|
|
12/2/2020
|
+0.85 / +2.92%
|
29.40
|
30.40
|
29.00
|
30.00
|
29.81
|
19.23
|
1,624,980
|
|
|
12/1/2020
|
+0.45 / +1.57%
|
28.00
|
29.55
|
27.90
|
29.15
|
28.92
|
18.69
|
1,980,510
|
|
|
11/30/2020
|
-0.50 / -1.71%
|
29.45
|
29.45
|
28.70
|
28.70
|
28.97
|
18.40
|
1,090,640
|
|
|
11/27/2020
|
-0.30 / -1.02%
|
29.50
|
29.70
|
29.15
|
29.20
|
29.32
|
18.72
|
759,450
|
|
|
11/26/2020
|
+0.30 / +1.03%
|
29.25
|
29.95
|
29.10
|
29.50
|
29.55
|
18.91
|
1,086,680
|
|
|
11/25/2020
|
+1.30 / +4.66%
|
28.00
|
29.80
|
27.60
|
29.20
|
28.97
|
18.72
|
2,629,930
|
|
|
11/24/2020
|
-0.30 / -1.06%
|
28.25
|
28.30
|
27.50
|
27.90
|
27.84
|
17.88
|
1,589,960
|
|
|
11/23/2020
|
0.00 / 0.00%
|
28.20
|
28.50
|
27.85
|
28.20
|
28.20
|
18.08
|
1,193,270
|
|
|
11/20/2020
|
+0.70 / +2.55%
|
27.50
|
28.40
|
27.00
|
28.20
|
27.70
|
18.08
|
1,388,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|