|
Closing price on 2/25/2022
|
|
Open |
82.30 |
High |
84.90 |
Low |
82.00 |
Volume |
1,127,800 |
Split-adjusted Price |
53.70 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2022
|
-0.30 / -0.36%
|
82.30
|
84.90
|
82.00
|
82.00
|
82.67
|
53.70
|
1,127,800
|
|
2/24/2022
|
-1.10 / -1.32%
|
82.90
|
83.40
|
79.00
|
82.30
|
81.82
|
53.89
|
1,411,800
|
|
2/23/2022
|
+5.40 / +6.92%
|
78.00
|
83.40
|
77.80
|
83.40
|
81.76
|
54.61
|
3,707,900
|
|
2/22/2022
|
-0.20 / -0.26%
|
76.60
|
78.00
|
74.50
|
78.00
|
76.25
|
51.08
|
1,690,600
|
|
2/21/2022
|
-0.40 / -0.51%
|
78.30
|
78.90
|
77.50
|
78.20
|
77.98
|
51.21
|
922,700
|
|
2/18/2022
|
+0.60 / +0.77%
|
76.80
|
79.60
|
76.80
|
78.60
|
78.19
|
51.47
|
974,600
|
|
2/17/2022
|
+1.20 / +1.56%
|
76.60
|
78.00
|
76.10
|
78.00
|
77.04
|
51.08
|
1,116,900
|
|
2/16/2022
|
-2.00 / -2.54%
|
80.00
|
80.00
|
76.50
|
76.80
|
77.58
|
50.29
|
1,695,700
|
|
2/15/2022
|
+0.60 / +0.77%
|
77.80
|
78.80
|
76.00
|
78.80
|
77.63
|
51.60
|
986,000
|
|
2/14/2022
|
-1.60 / -2.01%
|
78.50
|
80.50
|
78.10
|
78.20
|
79.02
|
51.21
|
817,900
|
|
2/11/2022
|
+1.80 / +2.31%
|
77.90
|
81.40
|
77.60
|
79.80
|
79.63
|
52.25
|
1,324,000
|
|
2/10/2022
|
+1.50 / +1.96%
|
76.50
|
78.20
|
76.50
|
78.00
|
77.47
|
51.08
|
805,200
|
|
2/9/2022
|
-1.90 / -2.42%
|
77.50
|
79.00
|
76.10
|
76.50
|
77.28
|
50.09
|
1,079,500
|
|
2/8/2022
|
+1.40 / +1.82%
|
76.00
|
81.00
|
75.90
|
78.40
|
78.25
|
51.34
|
1,201,800
|
|
2/7/2022
|
-0.20 / -0.26%
|
77.60
|
78.90
|
76.10
|
77.00
|
77.72
|
50.42
|
625,400
|
|
1/28/2022
|
+2.70 / +3.62%
|
74.00
|
79.00
|
70.50
|
77.20
|
73.51
|
50.55
|
1,977,500
|
|
1/27/2022
|
-3.50 / -4.49%
|
77.20
|
79.00
|
73.70
|
74.50
|
75.82
|
48.78
|
1,095,100
|
|
1/26/2022
|
+1.00 / +1.30%
|
78.80
|
81.00
|
77.20
|
78.00
|
78.55
|
51.08
|
989,100
|
|
1/25/2022
|
+5.00 / +6.94%
|
71.20
|
77.00
|
70.20
|
77.00
|
75.02
|
50.42
|
2,106,000
|
|
1/24/2022
|
+0.90 / +1.27%
|
70.90
|
74.30
|
69.60
|
72.00
|
72.45
|
47.15
|
1,940,000
|
|
1/21/2022
|
-0.60 / -0.84%
|
72.50
|
74.40
|
71.10
|
71.10
|
72.40
|
46.56
|
1,204,900
|
|
1/20/2022
|
+4.60 / +6.86%
|
67.20
|
71.70
|
67.20
|
71.70
|
70.45
|
46.95
|
1,887,300
|
|
1/19/2022
|
+2.60 / +4.03%
|
64.50
|
67.90
|
63.30
|
67.10
|
66.52
|
43.94
|
1,976,200
|
|
1/18/2022
|
-0.60 / -0.92%
|
65.00
|
65.20
|
61.00
|
64.50
|
63.20
|
42.24
|
1,053,700
|
|
1/17/2022
|
-4.90 / -7.00%
|
70.00
|
71.50
|
65.10
|
65.10
|
67.48
|
42.63
|
1,020,600
|
|
1/14/2022
|
+3.30 / +4.95%
|
65.60
|
70.00
|
64.20
|
70.00
|
68.05
|
45.84
|
951,600
|
|
1/13/2022
|
+0.70 / +1.06%
|
67.50
|
68.20
|
64.00
|
66.70
|
66.78
|
43.68
|
1,050,200
|
|
1/12/2022
|
-4.20 / -5.98%
|
69.50
|
70.00
|
65.30
|
66.00
|
66.62
|
43.22
|
1,686,000
|
|
1/11/2022
|
-0.80 / -1.13%
|
70.90
|
71.90
|
68.20
|
70.20
|
70.26
|
45.97
|
760,800
|
|
1/10/2022
|
-0.50 / -0.70%
|
71.00
|
72.80
|
69.80
|
71.00
|
71.11
|
46.49
|
811,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|