Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2024	-0.35 / -0.84%	41.80	41.80	41.20	41.40	41.44	39.22	1,381,200
2/19/2024	-0.20 / -0.48%	42.00	42.40	41.30	41.75	41.60	39.55	1,477,800
2/16/2024	+0.55 / +1.33%	41.40	44.20	41.15	41.95	42.20	39.74	2,078,000
2/15/2024	-0.95 / -2.24%	42.60	42.60	39.40	41.40	41.32	39.22	3,616,400
2/7/2024	-0.20 / -0.47%	42.55	42.70	42.10	42.35	42.34	40.12	1,256,000
2/6/2024	+0.75 / +1.79%	42.20	43.40	41.95	42.55	42.58	40.31	1,019,400
2/5/2024	0.00 / 0.00%	41.90	42.55	41.30	41.80	41.86	39.60	1,109,900
2/2/2024	+0.10 / +0.24%	42.00	42.20	41.50	41.80	41.82	39.60	1,323,400
2/1/2024	+2.70 / +6.92%	38.70	41.70	38.70	41.70	40.66	39.50	3,486,900
1/31/2024	-0.70 / -1.76%	39.90	39.90	39.00	39.00	39.25	36.95	2,153,100
1/30/2024	+1.20 / +3.12%	38.60	39.70	38.20	39.70	39.06	37.61	2,390,000
1/29/2024	0.00 / 0.00%	38.50	39.80	38.50	38.50	38.98	36.47	1,804,900
1/26/2024	+2.00 / +5.48%	36.75	38.50	36.60	38.50	37.66	36.47	3,791,400
1/25/2024	0.00 / 0.00%	36.50	36.95	36.35	36.50	36.62	34.58	554,400
1/24/2024	-0.15 / -0.41%	36.70	36.75	36.40	36.50	36.55	34.58	1,062,700
1/23/2024	-0.15 / -0.41%	36.85	37.40	36.60	36.65	36.80	34.72	1,058,100
1/22/2024	-0.55 / -1.47%	37.50	37.75	36.55	36.80	36.93	34.86	1,135,800
1/19/2024	+1.00 / +2.75%	36.70	38.40	36.50	37.35	37.80	35.38	3,514,600
1/18/2024	+0.40 / +1.11%	36.15	36.45	35.95	36.35	36.20	34.44	1,127,100
1/17/2024	+0.05 / +0.14%	36.00	36.25	35.65	35.95	36.05	34.06	1,009,000
1/16/2024	+1.20 / +3.46%	34.80	35.90	34.25	35.90	34.96	34.01	912,200
1/15/2024	-0.40 / -1.14%	35.15	35.35	34.70	34.70	35.01	32.87	511,200
1/12/2024	-0.45 / -1.27%	35.35	36.00	34.95	35.10	35.27	33.25	996,500
1/11/2024	-0.05 / -0.14%	35.60	35.80	35.40	35.55	35.57	33.68	729,700
1/10/2024	-0.95 / -2.60%	36.60	36.65	35.50	35.60	35.88	33.73	2,052,300
1/9/2024	+0.05 / +0.14%	36.50	37.00	36.50	36.55	36.74	34.63	854,400
1/8/2024	-0.10 / -0.27%	36.70	36.90	36.50	36.50	36.67	34.58	928,000
1/5/2024	+1.15 / +3.24%	37.00	37.30	36.60	36.60	36.88	34.67	1,793,700
1/4/2024	+0.45 / +1.05%	43.00	43.60	42.90	43.20	43.19	33.60	3,476,900
1/3/2024	-0.25 / -0.58%	43.05	43.40	42.65	42.75	42.90	33.25	3,367,800

<<Previous 30 days Next 30 days>>

SZC News

18/04	SZC: Explanation of the fluctuations in net profit after tax in Quarter 1.2025
17/04	SZC: Report on using capital from the issuance
15/04	SZC: Minutes & Resolution on the AGM 2025
15/04	SZC: Change in Corporate structure and Financial Statements
14/04	SZC: Additional documents for 2025 AGM

More News

Related Companies

	Volume	Price	Change
AAV	234,100	6.00	0.00%
AGG	228,400	15.95	-3.33%
API	85,000	7.00	-2.78%
ASM	118,400	6.75	-1.46%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%