|
Closing price on 3/4/2019
|
|
| Open |
11.30 |
| High |
11.35 |
| Low |
11.20 |
| Volume |
54,570 |
| Split-adjusted Price |
6.79 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.35
|
11.28
|
6.79
|
54,570
|
|
|
3/1/2019
|
+0.25 / +2.25%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.24
|
6.79
|
6,140
|
|
|
2/28/2019
|
-0.25 / -2.20%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.22
|
6.64
|
28,330
|
|
|
2/27/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.35
|
11.35
|
11.39
|
6.79
|
9,660
|
|
|
2/26/2019
|
-0.05 / -0.44%
|
11.35
|
11.60
|
11.30
|
11.40
|
11.41
|
6.82
|
26,740
|
|
|
2/25/2019
|
+0.10 / +0.88%
|
11.75
|
11.75
|
11.30
|
11.45
|
11.44
|
6.85
|
6,120
|
|
|
2/22/2019
|
-0.35 / -2.99%
|
11.20
|
11.65
|
11.20
|
11.35
|
11.49
|
6.79
|
4,700
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.59
|
7.00
|
11,650
|
|
|
2/20/2019
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.63
|
7.00
|
240
|
|
|
2/19/2019
|
-0.20 / -1.71%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.57
|
6.88
|
10,110
|
|
|
2/18/2019
|
-0.25 / -2.09%
|
11.75
|
11.85
|
11.55
|
11.70
|
11.69
|
7.00
|
8,130
|
|
|
2/15/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.75
|
11.95
|
11.93
|
7.15
|
710
|
|
|
2/14/2019
|
+0.55 / +4.85%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.57
|
7.12
|
44,960
|
|
|
2/13/2019
|
-0.65 / -5.42%
|
11.45
|
12.00
|
11.35
|
11.35
|
11.47
|
6.79
|
12,030
|
|
|
2/12/2019
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.60
|
12.00
|
11.62
|
7.18
|
6,110
|
|
|
2/11/2019
|
-0.10 / -0.83%
|
11.90
|
12.15
|
11.20
|
11.90
|
11.90
|
7.12
|
19,240
|
|
|
2/1/2019
|
+0.40 / +3.45%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.99
|
7.18
|
26,280
|
|
|
1/31/2019
|
+0.60 / +5.45%
|
10.30
|
11.60
|
10.30
|
11.60
|
10.86
|
6.94
|
13,540
|
|
|
1/30/2019
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.84
|
6.58
|
13,100
|
|
|
1/29/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.41
|
6.16
|
17,290
|
|
|
1/28/2019
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.63
|
6.28
|
14,490
|
|
|
1/25/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.82
|
6.52
|
49,630
|
|
|
1/24/2019
|
-0.10 / -0.91%
|
11.00
|
11.50
|
10.90
|
10.90
|
11.01
|
6.52
|
25,700
|
|
|
1/23/2019
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.03
|
6.58
|
32,640
|
|
|
1/22/2019
|
-0.70 / -5.88%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.35
|
6.70
|
44,240
|
|
|
1/21/2019
|
-0.65 / -5.18%
|
12.55
|
12.55
|
11.90
|
11.90
|
12.17
|
7.12
|
13,560
|
|
|
1/18/2019
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.55
|
12.55
|
12.92
|
7.51
|
50,480
|
|
|
1/17/2019
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
7.51
|
119,080
|
|
|
1/16/2019
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.42
|
7.03
|
27,940
|
|
|
1/15/2019
|
-1.50 / -12.00%
|
15.00
|
15.00
|
11.00
|
11.00
|
13.29
|
6.58
|
109,570
|
|
|