|
Closing price on 2/18/2020
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
430,240 |
| Split-adjusted Price |
11.07 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+0.30 / +1.70%
|
17.80
|
18.30
|
17.50
|
17.90
|
18.05
|
11.07
|
430,240
|
|
|
2/17/2020
|
+0.70 / +4.14%
|
16.90
|
17.85
|
16.80
|
17.60
|
17.42
|
10.89
|
258,130
|
|
|
2/14/2020
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.96
|
10.45
|
122,330
|
|
|
2/13/2020
|
+0.45 / +2.70%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
10.58
|
414,530
|
|
|
2/12/2020
|
+1.05 / +6.73%
|
16.00
|
16.65
|
15.80
|
16.65
|
16.48
|
10.30
|
336,460
|
|
|
2/11/2020
|
+0.20 / +1.30%
|
15.45
|
15.75
|
15.20
|
15.60
|
15.52
|
9.65
|
170,210
|
|
|
2/10/2020
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.20
|
9.53
|
53,300
|
|
|
2/7/2020
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.20
|
15.50
|
15.46
|
9.59
|
41,520
|
|
|
2/6/2020
|
+0.75 / +5.07%
|
15.60
|
15.60
|
15.00
|
15.55
|
15.46
|
9.62
|
167,030
|
|
|
2/5/2020
|
+0.50 / +3.50%
|
14.20
|
15.30
|
14.20
|
14.80
|
14.91
|
9.15
|
149,510
|
|
|
2/4/2020
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.18
|
8.84
|
129,770
|
|
|
2/3/2020
|
-0.70 / -4.76%
|
13.80
|
14.50
|
13.70
|
14.00
|
13.76
|
8.66
|
396,390
|
|
|
1/31/2020
|
-0.90 / -5.77%
|
15.45
|
15.60
|
14.60
|
14.70
|
15.18
|
9.09
|
122,410
|
|
|
1/30/2020
|
-0.45 / -2.80%
|
15.55
|
15.95
|
15.50
|
15.60
|
15.57
|
9.65
|
62,050
|
|
|
1/22/2020
|
+0.25 / +1.58%
|
15.80
|
16.05
|
15.60
|
16.05
|
15.89
|
9.93
|
71,950
|
|
|
1/21/2020
|
+0.10 / +0.64%
|
15.50
|
15.95
|
15.50
|
15.80
|
15.68
|
9.77
|
78,060
|
|
|
1/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.58
|
9.71
|
101,560
|
|
|
1/17/2020
|
+0.35 / +2.28%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.58
|
9.71
|
90,430
|
|
|
1/16/2020
|
-0.30 / -1.92%
|
15.90
|
15.95
|
15.35
|
15.35
|
15.53
|
9.49
|
133,780
|
|
|
1/15/2020
|
-0.35 / -2.19%
|
15.90
|
16.00
|
15.65
|
15.65
|
15.83
|
9.68
|
50,600
|
|
|
1/14/2020
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.78
|
9.90
|
108,490
|
|
|
1/13/2020
|
-0.65 / -4.02%
|
16.15
|
16.25
|
15.20
|
15.50
|
15.67
|
9.59
|
271,350
|
|
|
1/10/2020
|
-0.55 / -3.29%
|
17.00
|
17.10
|
16.05
|
16.15
|
16.38
|
9.99
|
354,110
|
|
|
1/9/2020
|
-0.15 / -0.89%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.82
|
10.33
|
276,620
|
|
|
1/8/2020
|
-1.05 / -5.87%
|
17.50
|
17.60
|
16.70
|
16.85
|
17.19
|
10.42
|
482,480
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.40
|
17.90
|
17.76
|
11.07
|
295,630
|
|
|
1/6/2020
|
-0.55 / -2.98%
|
18.40
|
18.40
|
17.60
|
17.90
|
17.95
|
11.07
|
360,360
|
|
|
1/3/2020
|
+0.45 / +2.50%
|
18.00
|
18.90
|
17.75
|
18.45
|
18.45
|
11.41
|
750,030
|
|
|
1/2/2020
|
+0.30 / +1.69%
|
17.55
|
18.20
|
17.55
|
18.00
|
17.94
|
11.13
|
165,900
|
|
|
12/31/2019
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.00
|
17.70
|
17.25
|
10.95
|
918,780
|
|
|