|
|
Closing price on 12/6/2019
|
|
| Open |
16.45 |
| High |
16.55 |
| Low |
16.30 |
| Volume |
52,190 |
| Split-adjusted Price |
10.08 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
-0.15 / -0.91%
|
16.45
|
16.55
|
16.30
|
16.30
|
16.32
|
10.08
|
52,190
|
|
|
12/5/2019
|
-0.05 / -0.30%
|
16.75
|
17.00
|
16.45
|
16.45
|
16.64
|
10.17
|
74,150
|
|
|
12/4/2019
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.05
|
16.50
|
16.34
|
10.21
|
58,690
|
|
|
12/3/2019
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.00
|
16.40
|
16.30
|
10.14
|
107,990
|
|
|
12/2/2019
|
-0.60 / -3.51%
|
17.25
|
17.25
|
16.00
|
16.50
|
16.53
|
10.21
|
362,930
|
|
|
11/29/2019
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.19
|
10.58
|
85,900
|
|
|
11/28/2019
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.15
|
17.30
|
17.29
|
10.70
|
122,990
|
|
|
11/27/2019
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.15
|
17.40
|
17.40
|
10.76
|
100,850
|
|
|
11/26/2019
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.25
|
17.40
|
17.34
|
10.76
|
99,710
|
|
|
11/25/2019
|
-0.15 / -0.86%
|
17.30
|
17.60
|
17.20
|
17.35
|
17.40
|
10.73
|
33,960
|
|
|
11/22/2019
|
-0.75 / -4.11%
|
18.50
|
18.50
|
17.20
|
17.50
|
17.94
|
10.82
|
271,480
|
|
|
11/21/2019
|
+0.10 / +0.55%
|
18.15
|
18.90
|
17.90
|
18.25
|
18.45
|
11.29
|
608,260
|
|
|
11/20/2019
|
+0.80 / +4.61%
|
17.45
|
18.20
|
17.20
|
18.15
|
17.77
|
11.23
|
317,730
|
|
|
11/19/2019
|
+0.30 / +1.76%
|
17.05
|
17.45
|
17.00
|
17.35
|
17.15
|
10.73
|
104,450
|
|
|
11/18/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.05
|
17.10
|
10.55
|
86,720
|
|
|
11/15/2019
|
-0.25 / -1.45%
|
17.10
|
17.30
|
17.05
|
17.05
|
17.16
|
10.55
|
102,430
|
|
|
11/14/2019
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.15
|
17.30
|
17.22
|
10.70
|
84,450
|
|
|
11/13/2019
|
-0.20 / -1.14%
|
17.75
|
17.75
|
17.20
|
17.30
|
17.33
|
10.70
|
75,890
|
|
|
11/12/2019
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.25
|
17.50
|
17.35
|
10.82
|
104,130
|
|
|
11/11/2019
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.51
|
10.76
|
66,530
|
|
|
11/8/2019
|
+0.10 / +0.57%
|
17.65
|
17.85
|
17.55
|
17.70
|
17.67
|
10.95
|
94,890
|
|
|
11/7/2019
|
+0.15 / +0.86%
|
17.55
|
18.00
|
17.50
|
17.60
|
17.73
|
10.89
|
87,030
|
|
|
11/6/2019
|
+0.05 / +0.29%
|
17.00
|
18.00
|
17.00
|
17.45
|
17.57
|
10.79
|
143,500
|
|
|
11/5/2019
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.36
|
10.76
|
90,710
|
|
|
11/4/2019
|
-0.25 / -1.41%
|
17.95
|
18.00
|
17.45
|
17.50
|
17.57
|
10.82
|
194,560
|
|
|
11/1/2019
|
-0.15 / -0.84%
|
17.75
|
18.00
|
17.70
|
17.75
|
17.78
|
10.98
|
72,960
|
|
|
10/31/2019
|
-0.10 / -0.56%
|
18.10
|
18.40
|
17.70
|
17.90
|
17.96
|
11.07
|
68,360
|
|
|
10/30/2019
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.60
|
18.00
|
18.10
|
11.13
|
161,260
|
|
|
10/29/2019
|
-0.50 / -2.75%
|
18.20
|
18.25
|
17.60
|
17.70
|
17.98
|
10.95
|
222,120
|
|
|
10/28/2019
|
-0.40 / -2.15%
|
18.70
|
18.70
|
18.15
|
18.20
|
18.31
|
11.26
|
160,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|