|
|
Closing price on 3/28/2022
|
|
| Open |
76.50 |
| High |
77.30 |
| Low |
74.60 |
| Volume |
1,034,600 |
| Split-adjusted Price |
48.18 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-1.70 / -2.20%
|
76.50
|
77.30
|
74.60
|
75.70
|
75.89
|
48.18
|
1,034,600
|
|
|
3/25/2022
|
+3.10 / +4.17%
|
75.00
|
77.90
|
74.10
|
77.40
|
76.86
|
49.26
|
1,445,500
|
|
|
3/24/2022
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.50
|
74.30
|
73.97
|
47.29
|
552,000
|
|
|
3/23/2022
|
-0.20 / -0.27%
|
74.20
|
75.50
|
74.20
|
74.30
|
74.74
|
47.29
|
613,700
|
|
|
3/22/2022
|
+0.30 / +0.40%
|
74.50
|
75.80
|
74.00
|
74.50
|
74.80
|
47.42
|
873,700
|
|
|
3/21/2022
|
+0.30 / +0.41%
|
74.30
|
75.30
|
73.20
|
74.20
|
74.06
|
47.22
|
722,300
|
|
|
3/18/2022
|
-0.10 / -0.14%
|
73.70
|
75.10
|
73.10
|
73.90
|
73.80
|
47.03
|
656,500
|
|
|
3/17/2022
|
+1.50 / +2.07%
|
73.00
|
74.20
|
72.80
|
74.00
|
73.57
|
47.10
|
593,200
|
|
|
3/16/2022
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.40
|
72.50
|
72.87
|
46.14
|
459,300
|
|
|
3/15/2022
|
+4.10 / +5.99%
|
68.50
|
72.50
|
68.50
|
72.50
|
70.73
|
46.14
|
951,300
|
|
|
3/14/2022
|
-2.40 / -3.39%
|
70.00
|
70.20
|
67.40
|
68.40
|
68.65
|
43.53
|
1,226,300
|
|
|
3/11/2022
|
-2.80 / -3.80%
|
73.00
|
73.00
|
70.40
|
70.80
|
71.53
|
45.06
|
1,757,900
|
|
|
3/10/2022
|
-1.40 / -1.87%
|
75.10
|
76.40
|
73.60
|
73.60
|
74.69
|
46.84
|
974,600
|
|
|
3/9/2022
|
+2.10 / +2.88%
|
72.90
|
75.50
|
71.00
|
75.00
|
73.48
|
47.73
|
1,683,200
|
|
|
3/8/2022
|
-3.80 / -4.95%
|
75.50
|
76.20
|
72.80
|
72.90
|
74.60
|
46.40
|
2,477,900
|
|
|
3/7/2022
|
-4.40 / -5.43%
|
80.50
|
80.60
|
76.70
|
76.70
|
78.26
|
48.82
|
3,422,700
|
|
|
3/4/2022
|
-1.00 / -1.22%
|
82.10
|
84.00
|
81.00
|
81.10
|
82.39
|
51.62
|
1,081,100
|
|
|
3/3/2022
|
+0.10 / +0.12%
|
82.00
|
83.00
|
81.50
|
82.10
|
82.00
|
52.25
|
802,200
|
|
|
3/2/2022
|
+0.60 / +0.74%
|
81.40
|
82.80
|
80.30
|
82.00
|
81.68
|
52.19
|
841,600
|
|
|
3/1/2022
|
+0.80 / +0.99%
|
80.00
|
82.90
|
79.80
|
81.40
|
81.51
|
51.81
|
1,161,300
|
|
|
2/28/2022
|
-1.40 / -1.71%
|
81.60
|
82.00
|
80.50
|
80.60
|
81.02
|
51.30
|
832,000
|
|
|
2/25/2022
|
-0.30 / -0.36%
|
82.30
|
84.90
|
82.00
|
82.00
|
82.67
|
52.19
|
1,127,800
|
|
|
2/24/2022
|
-1.10 / -1.32%
|
82.90
|
83.40
|
79.00
|
82.30
|
81.82
|
52.38
|
1,411,800
|
|
|
2/23/2022
|
+5.40 / +6.92%
|
78.00
|
83.40
|
77.80
|
83.40
|
81.76
|
53.08
|
3,707,900
|
|
|
2/22/2022
|
-0.20 / -0.26%
|
76.60
|
78.00
|
74.50
|
78.00
|
76.25
|
49.64
|
1,690,600
|
|
|
2/21/2022
|
-0.40 / -0.51%
|
78.30
|
78.90
|
77.50
|
78.20
|
77.98
|
49.77
|
922,700
|
|
|
2/18/2022
|
+0.60 / +0.77%
|
76.80
|
79.60
|
76.80
|
78.60
|
78.19
|
50.03
|
974,600
|
|
|
2/17/2022
|
+1.20 / +1.56%
|
76.60
|
78.00
|
76.10
|
78.00
|
77.04
|
49.64
|
1,116,900
|
|
|
2/16/2022
|
-2.00 / -2.54%
|
80.00
|
80.00
|
76.50
|
76.80
|
77.58
|
48.88
|
1,695,700
|
|
|
2/15/2022
|
+0.60 / +0.77%
|
77.80
|
78.80
|
76.00
|
78.80
|
77.63
|
50.15
|
986,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:03 PM
|
|
|
|
|