|
Closing price on 4/10/2020
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
182,530 |
| Split-adjusted Price |
8.84 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.00
|
14.30
|
14.44
|
8.84
|
182,530
|
|
|
4/9/2020
|
+0.30 / +2.16%
|
14.00
|
14.50
|
13.95
|
14.20
|
14.22
|
8.78
|
234,170
|
|
|
4/8/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.76
|
8.60
|
65,460
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.85
|
13.90
|
13.93
|
8.60
|
76,750
|
|
|
4/6/2020
|
+0.55 / +4.12%
|
13.50
|
14.15
|
13.50
|
13.90
|
13.87
|
8.60
|
228,990
|
|
|
4/3/2020
|
+0.40 / +3.09%
|
12.95
|
13.50
|
12.95
|
13.35
|
13.29
|
8.26
|
218,510
|
|
|
4/1/2020
|
+0.35 / +2.78%
|
12.30
|
13.05
|
12.30
|
12.95
|
12.88
|
8.01
|
87,570
|
|
|
3/31/2020
|
-0.05 / -0.40%
|
12.80
|
13.15
|
11.90
|
12.60
|
12.63
|
7.79
|
176,980
|
|
|
3/30/2020
|
-0.95 / -6.99%
|
13.40
|
13.40
|
12.65
|
12.65
|
12.69
|
7.82
|
409,630
|
|
|
3/27/2020
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.74
|
8.41
|
156,750
|
|
|
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
|
|
|