|
Closing price on 3/16/2021
|
|
Open |
41.80 |
High |
42.00 |
Low |
41.00 |
Volume |
984,000 |
Split-adjusted Price |
26.35 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2021
|
-0.90 / -2.14%
|
41.80
|
42.00
|
41.00
|
41.10
|
41.43
|
26.35
|
984,000
|
|
3/15/2021
|
-0.50 / -1.18%
|
42.50
|
42.90
|
41.75
|
42.00
|
42.18
|
26.92
|
749,300
|
|
3/12/2021
|
-0.35 / -0.82%
|
43.00
|
43.50
|
42.40
|
42.50
|
42.88
|
27.24
|
530,100
|
|
3/11/2021
|
+1.05 / +2.51%
|
42.50
|
43.50
|
42.00
|
42.85
|
42.85
|
27.47
|
1,282,200
|
|
3/10/2021
|
+0.40 / +0.97%
|
41.40
|
41.90
|
41.00
|
41.80
|
41.56
|
26.79
|
536,600
|
|
3/9/2021
|
-0.65 / -1.55%
|
42.05
|
42.05
|
41.00
|
41.40
|
41.51
|
26.54
|
586,900
|
|
3/8/2021
|
+0.45 / +1.08%
|
41.90
|
42.60
|
41.20
|
42.05
|
41.77
|
26.95
|
902,700
|
|
3/5/2021
|
-0.70 / -1.65%
|
41.80
|
42.30
|
40.50
|
41.60
|
41.31
|
26.67
|
1,025,000
|
|
3/4/2021
|
-1.10 / -2.53%
|
43.50
|
44.00
|
41.10
|
42.30
|
42.50
|
27.11
|
1,326,500
|
|
3/3/2021
|
+0.55 / +1.28%
|
42.50
|
44.00
|
42.30
|
43.40
|
43.28
|
27.82
|
1,194,900
|
|
3/2/2021
|
-0.15 / -0.35%
|
43.50
|
43.80
|
42.60
|
42.85
|
43.00
|
27.47
|
870,700
|
|
3/1/2021
|
+2.30 / +5.65%
|
40.80
|
43.10
|
40.70
|
43.00
|
40.70
|
27.56
|
2,239,000
|
|
2/26/2021
|
+0.90 / +2.26%
|
39.00
|
42.55
|
39.00
|
40.70
|
40.67
|
26.09
|
1,078,200
|
|
2/25/2021
|
+0.10 / +0.25%
|
40.00
|
40.10
|
39.20
|
39.80
|
39.71
|
25.51
|
819,800
|
|
2/24/2021
|
-0.95 / -2.34%
|
40.95
|
41.30
|
39.60
|
39.70
|
40.19
|
25.45
|
990,900
|
|
2/23/2021
|
+0.90 / +2.26%
|
39.75
|
41.30
|
39.50
|
40.65
|
40.49
|
26.06
|
1,371,000
|
|
2/22/2021
|
-0.60 / -1.49%
|
40.75
|
40.75
|
39.40
|
39.75
|
40.35
|
25.48
|
1,216,700
|
|
2/19/2021
|
+0.20 / +0.50%
|
39.50
|
41.40
|
39.50
|
40.35
|
40.52
|
25.86
|
985,200
|
|
2/18/2021
|
+0.95 / +2.42%
|
39.20
|
40.95
|
38.50
|
40.15
|
40.12
|
25.74
|
1,455,200
|
|
2/17/2021
|
+2.15 / +5.80%
|
37.50
|
39.60
|
37.50
|
39.20
|
38.48
|
25.13
|
906,400
|
|
2/9/2021
|
+1.05 / +2.92%
|
35.80
|
37.35
|
35.60
|
37.05
|
36.50
|
23.75
|
841,700
|
|
2/8/2021
|
-1.90 / -5.01%
|
37.50
|
38.60
|
35.30
|
36.00
|
37.37
|
23.08
|
1,360,600
|
|
2/5/2021
|
-0.05 / -0.13%
|
37.95
|
38.00
|
37.10
|
37.90
|
37.63
|
24.29
|
1,095,200
|
|
2/4/2021
|
+0.35 / +0.93%
|
37.30
|
39.30
|
36.80
|
37.95
|
37.95
|
24.33
|
865,300
|
|
2/3/2021
|
+0.70 / +1.90%
|
38.70
|
38.80
|
34.50
|
37.60
|
37.44
|
24.10
|
1,633,300
|
|
2/2/2021
|
-2.20 / -5.63%
|
36.40
|
39.00
|
36.40
|
36.90
|
36.59
|
23.65
|
3,070,800
|
|
2/1/2021
|
-2.90 / -6.90%
|
41.00
|
42.40
|
39.10
|
39.10
|
39.95
|
25.06
|
1,823,300
|
|
1/29/2021
|
+2.70 / +6.87%
|
39.35
|
42.05
|
39.35
|
42.00
|
40.81
|
26.92
|
1,442,700
|
|
1/28/2021
|
-2.95 / -6.98%
|
40.50
|
44.00
|
39.30
|
39.30
|
40.63
|
25.19
|
2,179,200
|
|
1/27/2021
|
+2.75 / +6.96%
|
39.50
|
42.25
|
39.30
|
42.25
|
41.55
|
27.08
|
4,175,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|