|
Closing price on 3/26/2020
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
156,890 |
| Split-adjusted Price |
8.66 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.35 / -2.44%
|
14.30
|
14.50
|
13.70
|
14.00
|
14.05
|
8.66
|
156,890
|
|
|
3/25/2020
|
+0.70 / +5.13%
|
13.65
|
14.40
|
13.65
|
14.35
|
14.08
|
8.88
|
194,710
|
|
|
3/24/2020
|
+0.20 / +1.49%
|
13.45
|
13.95
|
13.45
|
13.65
|
13.69
|
8.44
|
399,890
|
|
|
3/23/2020
|
-1.00 / -6.92%
|
14.20
|
14.20
|
13.45
|
13.45
|
13.50
|
8.32
|
465,030
|
|
|
3/20/2020
|
+0.15 / +1.05%
|
14.60
|
14.75
|
14.10
|
14.45
|
14.31
|
8.94
|
118,560
|
|
|
3/19/2020
|
-0.40 / -2.72%
|
14.60
|
14.95
|
14.10
|
14.30
|
14.45
|
8.84
|
76,080
|
|
|
3/18/2020
|
-0.20 / -1.34%
|
15.00
|
15.30
|
14.60
|
14.70
|
14.95
|
9.09
|
151,800
|
|
|
3/17/2020
|
+0.95 / +6.81%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.32
|
9.22
|
162,570
|
|
|
3/16/2020
|
-0.15 / -1.06%
|
14.10
|
14.70
|
13.80
|
13.95
|
14.21
|
8.63
|
197,440
|
|
|
3/13/2020
|
-0.70 / -4.73%
|
13.80
|
15.00
|
13.80
|
14.10
|
13.91
|
8.72
|
395,690
|
|
|
3/12/2020
|
-1.10 / -6.92%
|
15.10
|
15.40
|
14.80
|
14.80
|
14.91
|
9.15
|
561,630
|
|
|
3/11/2020
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.10
|
15.90
|
15.67
|
9.83
|
311,780
|
|
|
3/10/2020
|
-0.35 / -2.11%
|
16.55
|
16.55
|
15.60
|
16.20
|
16.09
|
10.02
|
571,650
|
|
|
3/9/2020
|
-1.20 / -6.76%
|
16.55
|
16.90
|
16.55
|
16.55
|
16.57
|
10.24
|
471,760
|
|
|
3/6/2020
|
+0.05 / +0.28%
|
17.70
|
17.85
|
17.35
|
17.75
|
17.64
|
10.98
|
116,470
|
|
|
3/5/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.86
|
10.95
|
367,920
|
|
|
3/4/2020
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.65
|
10.95
|
303,040
|
|
|
3/3/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.50
|
17.90
|
17.95
|
11.07
|
380,310
|
|
|
3/2/2020
|
+0.05 / +0.28%
|
17.90
|
18.40
|
17.70
|
17.90
|
17.97
|
11.07
|
242,530
|
|
|
2/28/2020
|
+0.30 / +1.71%
|
17.55
|
17.90
|
16.70
|
17.85
|
17.55
|
11.04
|
532,740
|
|
|
2/27/2020
|
+0.55 / +3.24%
|
17.15
|
17.60
|
17.00
|
17.55
|
17.37
|
10.85
|
224,770
|
|
|
2/26/2020
|
-0.20 / -1.16%
|
16.50
|
17.15
|
16.50
|
17.00
|
16.91
|
10.51
|
92,610
|
|
|
2/25/2020
|
+0.80 / +4.88%
|
16.00
|
17.25
|
15.85
|
17.20
|
16.74
|
10.64
|
427,900
|
|
|
2/24/2020
|
-1.20 / -6.82%
|
17.10
|
17.30
|
16.40
|
16.40
|
16.64
|
10.14
|
554,700
|
|
|
2/21/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.55
|
17.60
|
17.67
|
10.89
|
169,150
|
|
|
2/20/2020
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.75
|
18.00
|
18.03
|
11.13
|
270,790
|
|
|
2/19/2020
|
+0.20 / +1.12%
|
17.80
|
18.35
|
17.80
|
18.10
|
18.11
|
11.20
|
529,310
|
|
|
2/18/2020
|
+0.30 / +1.70%
|
17.80
|
18.30
|
17.50
|
17.90
|
18.05
|
11.07
|
430,240
|
|
|
2/17/2020
|
+0.70 / +4.14%
|
16.90
|
17.85
|
16.80
|
17.60
|
17.42
|
10.89
|
258,130
|
|
|
2/14/2020
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.96
|
10.45
|
122,330
|
|
|