|
|
Closing price on 3/25/2019
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.30 |
| Volume |
305,200 |
| Split-adjusted Price |
9.48 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.47
|
9.48
|
305,200
|
|
|
3/22/2019
|
+1.05 / +6.38%
|
16.40
|
17.60
|
16.40
|
17.50
|
17.51
|
10.17
|
594,160
|
|
|
3/21/2019
|
+1.05 / +6.82%
|
15.60
|
16.45
|
15.40
|
16.45
|
16.34
|
9.56
|
561,890
|
|
|
3/20/2019
|
+0.80 / +5.48%
|
14.70
|
15.40
|
14.40
|
15.40
|
14.92
|
8.95
|
220,550
|
|
|
3/19/2019
|
+0.10 / +0.69%
|
14.30
|
14.65
|
14.30
|
14.60
|
14.50
|
8.49
|
134,560
|
|
|
3/18/2019
|
-0.20 / -1.36%
|
14.75
|
14.80
|
14.20
|
14.50
|
14.52
|
8.43
|
182,310
|
|
|
3/15/2019
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.88
|
8.55
|
267,670
|
|
|
3/14/2019
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.35
|
14.90
|
14.69
|
8.66
|
137,890
|
|
|
3/13/2019
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.57
|
8.60
|
142,590
|
|
|
3/12/2019
|
+0.95 / +6.88%
|
14.10
|
14.75
|
14.00
|
14.75
|
14.68
|
8.57
|
641,940
|
|
|
3/11/2019
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.50
|
8.02
|
278,650
|
|
|
3/8/2019
|
+0.50 / +4.03%
|
12.75
|
13.10
|
12.75
|
12.90
|
12.91
|
7.50
|
111,620
|
|
|
3/7/2019
|
+0.80 / +6.90%
|
11.35
|
12.40
|
11.35
|
12.40
|
12.12
|
7.21
|
267,080
|
|
|
3/6/2019
|
+0.10 / +0.87%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.62
|
6.74
|
33,470
|
|
|
3/5/2019
|
+0.15 / +1.32%
|
11.35
|
11.50
|
11.10
|
11.50
|
11.27
|
6.69
|
56,010
|
|
|
3/4/2019
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.35
|
11.28
|
6.60
|
54,570
|
|
|
3/1/2019
|
+0.25 / +2.25%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.24
|
6.60
|
6,140
|
|
|
2/28/2019
|
-0.25 / -2.20%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.22
|
6.45
|
28,330
|
|
|
2/27/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.35
|
11.35
|
11.39
|
6.60
|
9,660
|
|
|
2/26/2019
|
-0.05 / -0.44%
|
11.35
|
11.60
|
11.30
|
11.40
|
11.41
|
6.63
|
26,740
|
|
|
2/25/2019
|
+0.10 / +0.88%
|
11.75
|
11.75
|
11.30
|
11.45
|
11.44
|
6.66
|
6,120
|
|
|
2/22/2019
|
-0.35 / -2.99%
|
11.20
|
11.65
|
11.20
|
11.35
|
11.49
|
6.60
|
4,700
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.59
|
6.80
|
11,650
|
|
|
2/20/2019
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.63
|
6.80
|
240
|
|
|
2/19/2019
|
-0.20 / -1.71%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.57
|
6.69
|
10,110
|
|
|
2/18/2019
|
-0.25 / -2.09%
|
11.75
|
11.85
|
11.55
|
11.70
|
11.69
|
6.80
|
8,130
|
|
|
2/15/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.75
|
11.95
|
11.93
|
6.95
|
710
|
|
|
2/14/2019
|
+0.55 / +4.85%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.57
|
6.92
|
44,960
|
|
|
2/13/2019
|
-0.65 / -5.42%
|
11.45
|
12.00
|
11.35
|
11.35
|
11.47
|
6.60
|
12,030
|
|
|
2/12/2019
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.60
|
12.00
|
11.62
|
6.98
|
6,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|