|
Closing price on 2/7/2022
|
|
Open |
77.60 |
High |
78.90 |
Low |
76.10 |
Volume |
625,400 |
Split-adjusted Price |
50.42 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/7/2022
|
-1.00 / -1.38%
|
72.00
|
72.00
|
70.30
|
71.50
|
70.99
|
46.82
|
974,300
|
|
1/6/2022
|
+0.10 / +0.14%
|
72.30
|
74.00
|
71.50
|
72.50
|
72.22
|
47.47
|
1,136,300
|
|
1/5/2022
|
+1.90 / +2.70%
|
70.50
|
73.50
|
70.50
|
72.40
|
72.01
|
47.41
|
1,071,400
|
|
1/4/2022
|
+2.50 / +3.68%
|
68.30
|
71.50
|
68.00
|
70.50
|
69.96
|
46.16
|
1,158,600
|
|
12/31/2021
|
+1.20 / +1.80%
|
68.00
|
68.00
|
66.50
|
68.00
|
67.45
|
44.53
|
1,282,000
|
|
12/30/2021
|
-1.90 / -2.77%
|
68.80
|
69.60
|
66.80
|
66.80
|
68.64
|
43.74
|
846,800
|
|
12/29/2021
|
+1.20 / +1.78%
|
67.50
|
69.00
|
66.40
|
68.70
|
68.18
|
44.99
|
1,064,100
|
|
12/28/2021
|
+2.70 / +4.17%
|
65.40
|
68.00
|
65.10
|
67.50
|
67.03
|
44.20
|
1,768,200
|
|
12/27/2021
|
0.00 / 0.00%
|
64.80
|
65.50
|
63.50
|
64.80
|
64.55
|
42.43
|
758,200
|
|
12/24/2021
|
+1.30 / +2.05%
|
63.60
|
65.50
|
63.30
|
64.80
|
64.16
|
42.43
|
1,029,400
|
|
12/23/2021
|
-2.50 / -3.79%
|
65.60
|
65.90
|
62.60
|
63.50
|
64.42
|
41.58
|
1,386,500
|
|
12/22/2021
|
+0.70 / +1.07%
|
65.30
|
67.80
|
65.30
|
66.00
|
66.53
|
43.22
|
1,342,600
|
|
12/21/2021
|
+1.70 / +2.67%
|
63.00
|
65.50
|
61.10
|
65.30
|
64.37
|
42.76
|
1,248,500
|
|
12/20/2021
|
-2.40 / -3.64%
|
65.00
|
65.10
|
63.00
|
63.60
|
63.99
|
41.65
|
1,514,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|