|
Closing price on 4/1/2021
|
|
Open |
38.55 |
High |
39.00 |
Low |
38.30 |
Volume |
485,900 |
Split-adjusted Price |
25.00 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2021
|
+0.45 / +1.17%
|
38.55
|
39.00
|
38.30
|
39.00
|
38.56
|
25.00
|
485,900
|
|
3/31/2021
|
-0.10 / -0.26%
|
38.75
|
38.80
|
38.45
|
38.55
|
38.56
|
24.71
|
423,000
|
|
3/30/2021
|
+0.55 / +1.44%
|
38.20
|
38.75
|
38.00
|
38.65
|
38.40
|
24.77
|
457,900
|
|
3/29/2021
|
+0.65 / +1.74%
|
37.45
|
38.20
|
37.45
|
38.10
|
37.77
|
24.42
|
580,300
|
|
3/26/2021
|
-0.55 / -1.45%
|
37.50
|
37.90
|
35.50
|
37.45
|
36.94
|
24.01
|
1,033,700
|
|
3/25/2021
|
-0.50 / -1.30%
|
39.00
|
39.05
|
38.00
|
38.00
|
38.44
|
24.36
|
1,065,500
|
|
3/24/2021
|
-2.10 / -5.17%
|
40.20
|
40.60
|
38.10
|
38.50
|
39.57
|
24.68
|
1,033,200
|
|
3/23/2021
|
0.00 / 0.00%
|
40.50
|
41.50
|
40.40
|
40.60
|
40.84
|
26.02
|
710,200
|
|
3/22/2021
|
-0.40 / -0.98%
|
40.80
|
41.00
|
40.20
|
40.60
|
40.66
|
26.02
|
660,900
|
|
3/19/2021
|
-0.20 / -0.49%
|
41.20
|
41.50
|
40.60
|
41.00
|
41.05
|
26.28
|
499,400
|
|
3/18/2021
|
+0.70 / +1.73%
|
41.00
|
41.50
|
40.20
|
41.20
|
40.50
|
26.41
|
797,100
|
|
3/17/2021
|
-0.60 / -1.46%
|
40.65
|
41.00
|
40.10
|
40.50
|
40.58
|
25.96
|
1,107,600
|
|
3/16/2021
|
-0.90 / -2.14%
|
41.80
|
42.00
|
41.00
|
41.10
|
41.43
|
26.35
|
984,000
|
|
3/15/2021
|
-0.50 / -1.18%
|
42.50
|
42.90
|
41.75
|
42.00
|
42.18
|
26.92
|
749,300
|
|
3/12/2021
|
-0.35 / -0.82%
|
43.00
|
43.50
|
42.40
|
42.50
|
42.88
|
27.24
|
530,100
|
|
3/11/2021
|
+1.05 / +2.51%
|
42.50
|
43.50
|
42.00
|
42.85
|
42.85
|
27.47
|
1,282,200
|
|
3/10/2021
|
+0.40 / +0.97%
|
41.40
|
41.90
|
41.00
|
41.80
|
41.56
|
26.79
|
536,600
|
|
3/9/2021
|
-0.65 / -1.55%
|
42.05
|
42.05
|
41.00
|
41.40
|
41.51
|
26.54
|
586,900
|
|
3/8/2021
|
+0.45 / +1.08%
|
41.90
|
42.60
|
41.20
|
42.05
|
41.77
|
26.95
|
902,700
|
|
3/5/2021
|
-0.70 / -1.65%
|
41.80
|
42.30
|
40.50
|
41.60
|
41.31
|
26.67
|
1,025,000
|
|
3/4/2021
|
-1.10 / -2.53%
|
43.50
|
44.00
|
41.10
|
42.30
|
42.50
|
27.11
|
1,326,500
|
|
3/3/2021
|
+0.55 / +1.28%
|
42.50
|
44.00
|
42.30
|
43.40
|
43.28
|
27.82
|
1,194,900
|
|
3/2/2021
|
-0.15 / -0.35%
|
43.50
|
43.80
|
42.60
|
42.85
|
43.00
|
27.47
|
870,700
|
|
3/1/2021
|
+2.30 / +5.65%
|
40.80
|
43.10
|
40.70
|
43.00
|
40.70
|
27.56
|
2,239,000
|
|
2/26/2021
|
+0.90 / +2.26%
|
39.00
|
42.55
|
39.00
|
40.70
|
40.67
|
26.09
|
1,078,200
|
|
2/25/2021
|
+0.10 / +0.25%
|
40.00
|
40.10
|
39.20
|
39.80
|
39.71
|
25.51
|
819,800
|
|
2/24/2021
|
-0.95 / -2.34%
|
40.95
|
41.30
|
39.60
|
39.70
|
40.19
|
25.45
|
990,900
|
|
2/23/2021
|
+0.90 / +2.26%
|
39.75
|
41.30
|
39.50
|
40.65
|
40.49
|
26.06
|
1,371,000
|
|
2/22/2021
|
-0.60 / -1.49%
|
40.75
|
40.75
|
39.40
|
39.75
|
40.35
|
25.48
|
1,216,700
|
|
2/19/2021
|
+0.20 / +0.50%
|
39.50
|
41.40
|
39.50
|
40.35
|
40.52
|
25.86
|
985,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|