|
Closing price on 12/20/2019
|
|
| Open |
16.75 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
60,080 |
| Split-adjusted Price |
9.98 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
-0.15 / -0.90%
|
16.75
|
17.10
|
16.40
|
16.60
|
16.59
|
9.98
|
60,080
|
|
|
12/19/2019
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.70
|
16.75
|
16.86
|
10.07
|
113,910
|
|
|
12/18/2019
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.80
|
10.04
|
29,410
|
|
|
12/17/2019
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.40
|
16.60
|
16.83
|
9.98
|
231,790
|
|
|
12/16/2019
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.68
|
9.98
|
45,560
|
|
|
12/13/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.92
|
10.22
|
57,850
|
|
|
12/12/2019
|
+0.50 / +3.05%
|
16.40
|
17.10
|
16.25
|
16.90
|
16.79
|
10.16
|
125,370
|
|
|
12/11/2019
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.44
|
9.86
|
54,800
|
|
|
12/10/2019
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.25
|
16.40
|
16.31
|
9.86
|
29,920
|
|
|
12/9/2019
|
+0.05 / +0.31%
|
16.25
|
16.60
|
16.20
|
16.35
|
16.34
|
9.83
|
163,530
|
|
|
12/6/2019
|
-0.15 / -0.91%
|
16.45
|
16.55
|
16.30
|
16.30
|
16.32
|
9.80
|
52,190
|
|
|
12/5/2019
|
-0.05 / -0.30%
|
16.75
|
17.00
|
16.45
|
16.45
|
16.64
|
9.89
|
74,150
|
|
|
12/4/2019
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.05
|
16.50
|
16.34
|
9.92
|
58,690
|
|
|
12/3/2019
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.00
|
16.40
|
16.30
|
9.86
|
107,990
|
|
|
12/2/2019
|
-0.60 / -3.51%
|
17.25
|
17.25
|
16.00
|
16.50
|
16.53
|
9.92
|
362,930
|
|
|
11/29/2019
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.19
|
10.28
|
85,900
|
|
|
11/28/2019
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.15
|
17.30
|
17.29
|
10.40
|
122,990
|
|
|
11/27/2019
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.15
|
17.40
|
17.40
|
10.46
|
100,850
|
|
|
11/26/2019
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.25
|
17.40
|
17.34
|
10.46
|
99,710
|
|
|
11/25/2019
|
-0.15 / -0.86%
|
17.30
|
17.60
|
17.20
|
17.35
|
17.40
|
10.43
|
33,960
|
|
|
11/22/2019
|
-0.75 / -4.11%
|
18.50
|
18.50
|
17.20
|
17.50
|
17.94
|
10.52
|
271,480
|
|
|
11/21/2019
|
+0.10 / +0.55%
|
18.15
|
18.90
|
17.90
|
18.25
|
18.45
|
10.97
|
608,260
|
|
|
11/20/2019
|
+0.80 / +4.61%
|
17.45
|
18.20
|
17.20
|
18.15
|
17.77
|
10.91
|
317,730
|
|
|
11/19/2019
|
+0.30 / +1.76%
|
17.05
|
17.45
|
17.00
|
17.35
|
17.15
|
10.43
|
104,450
|
|
|
11/18/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.05
|
17.10
|
10.25
|
86,720
|
|
|
11/15/2019
|
-0.25 / -1.45%
|
17.10
|
17.30
|
17.05
|
17.05
|
17.16
|
10.25
|
102,430
|
|
|
11/14/2019
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.15
|
17.30
|
17.22
|
10.40
|
84,450
|
|
|
11/13/2019
|
-0.20 / -1.14%
|
17.75
|
17.75
|
17.20
|
17.30
|
17.33
|
10.40
|
75,890
|
|
|
11/12/2019
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.25
|
17.50
|
17.35
|
10.52
|
104,130
|
|
|
11/11/2019
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.51
|
10.46
|
66,530
|
|
|