|
Closing price on 3/5/2020
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
367,920 |
| Split-adjusted Price |
10.95 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2020
|
+0.45 / +2.70%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
10.58
|
414,530
|
|
|
2/12/2020
|
+1.05 / +6.73%
|
16.00
|
16.65
|
15.80
|
16.65
|
16.48
|
10.30
|
336,460
|
|
|
2/11/2020
|
+0.20 / +1.30%
|
15.45
|
15.75
|
15.20
|
15.60
|
15.52
|
9.65
|
170,210
|
|
|
2/10/2020
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.20
|
9.53
|
53,300
|
|
|
2/7/2020
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.20
|
15.50
|
15.46
|
9.59
|
41,520
|
|
|
2/6/2020
|
+0.75 / +5.07%
|
15.60
|
15.60
|
15.00
|
15.55
|
15.46
|
9.62
|
167,030
|
|
|
2/5/2020
|
+0.50 / +3.50%
|
14.20
|
15.30
|
14.20
|
14.80
|
14.91
|
9.15
|
149,510
|
|
|
2/4/2020
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.18
|
8.84
|
129,770
|
|
|
2/3/2020
|
-0.70 / -4.76%
|
13.80
|
14.50
|
13.70
|
14.00
|
13.76
|
8.66
|
396,390
|
|
|
1/31/2020
|
-0.90 / -5.77%
|
15.45
|
15.60
|
14.60
|
14.70
|
15.18
|
9.09
|
122,410
|
|
|
1/30/2020
|
-0.45 / -2.80%
|
15.55
|
15.95
|
15.50
|
15.60
|
15.57
|
9.65
|
62,050
|
|
|
1/22/2020
|
+0.25 / +1.58%
|
15.80
|
16.05
|
15.60
|
16.05
|
15.89
|
9.93
|
71,950
|
|
|
1/21/2020
|
+0.10 / +0.64%
|
15.50
|
15.95
|
15.50
|
15.80
|
15.68
|
9.77
|
78,060
|
|
|
1/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.58
|
9.71
|
101,560
|
|
|
1/17/2020
|
+0.35 / +2.28%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.58
|
9.71
|
90,430
|
|
|