|
|
Closing price on 12/23/2020
|
|
| Open |
33.50 |
| High |
33.70 |
| Low |
31.20 |
| Volume |
1,257,390 |
| Split-adjusted Price |
20.51 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
-1.50 / -4.48%
|
33.50
|
33.70
|
31.20
|
32.00
|
32.67
|
20.51
|
1,257,390
|
|
|
12/22/2020
|
+0.90 / +2.76%
|
32.60
|
33.80
|
32.50
|
33.50
|
33.16
|
21.47
|
1,205,730
|
|
|
12/21/2020
|
+0.30 / +0.93%
|
32.30
|
33.75
|
32.10
|
32.60
|
33.12
|
20.90
|
1,404,260
|
|
|
12/18/2020
|
+1.10 / +3.53%
|
31.15
|
32.50
|
30.95
|
32.30
|
31.60
|
20.70
|
1,787,730
|
|
|
12/17/2020
|
-0.10 / -0.32%
|
31.20
|
32.00
|
30.80
|
31.20
|
31.43
|
20.00
|
1,065,140
|
|
|
12/16/2020
|
0.00 / 0.00%
|
31.10
|
32.10
|
31.00
|
31.30
|
31.44
|
20.06
|
1,038,490
|
|
|
12/15/2020
|
+1.60 / +5.39%
|
29.60
|
31.70
|
29.40
|
31.30
|
31.04
|
20.06
|
2,952,380
|
|
|
12/14/2020
|
+0.80 / +2.77%
|
29.00
|
29.80
|
28.95
|
29.70
|
29.50
|
19.04
|
994,820
|
|
|
12/11/2020
|
+0.10 / +0.35%
|
28.90
|
29.10
|
28.35
|
28.90
|
28.67
|
18.53
|
1,190,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|