|
|
Closing price on 4/20/2022
|
|
| Open |
64.30 |
| High |
66.00 |
| Low |
60.50 |
| Volume |
1,307,600 |
| Split-adjusted Price |
38.51 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-4.50 / -6.92%
|
64.30
|
66.00
|
60.50
|
60.50
|
62.64
|
38.51
|
1,307,600
|
|
|
4/19/2022
|
-2.00 / -2.99%
|
67.10
|
68.50
|
65.00
|
65.00
|
67.11
|
41.37
|
931,800
|
|
|
4/18/2022
|
-3.50 / -4.96%
|
70.70
|
71.70
|
66.00
|
67.00
|
67.95
|
42.64
|
1,005,700
|
|
|
4/15/2022
|
-0.10 / -0.14%
|
70.20
|
72.90
|
69.00
|
70.50
|
71.18
|
44.87
|
898,700
|
|
|
4/14/2022
|
-1.00 / -1.40%
|
72.30
|
72.30
|
70.00
|
70.60
|
71.06
|
44.93
|
388,800
|
|
|
4/13/2022
|
+2.20 / +3.17%
|
70.20
|
71.60
|
68.00
|
71.60
|
70.05
|
45.57
|
761,000
|
|
|
4/12/2022
|
-0.60 / -0.86%
|
70.50
|
72.30
|
68.50
|
69.40
|
69.80
|
44.17
|
700,900
|
|
|
4/8/2022
|
-0.80 / -1.13%
|
70.80
|
72.50
|
70.00
|
70.00
|
70.88
|
44.55
|
888,000
|
|
|
4/7/2022
|
-3.70 / -4.97%
|
74.50
|
74.50
|
70.50
|
70.80
|
71.89
|
45.06
|
2,014,000
|
|
|
4/6/2022
|
-3.30 / -4.24%
|
77.10
|
77.50
|
74.50
|
74.50
|
75.78
|
47.42
|
1,518,400
|
|
|
4/5/2022
|
-0.10 / -0.13%
|
78.00
|
78.90
|
77.50
|
77.80
|
78.08
|
49.52
|
858,000
|
|
|
4/4/2022
|
+1.30 / +1.70%
|
77.00
|
78.70
|
76.10
|
77.90
|
77.59
|
49.58
|
1,186,800
|
|
|
4/1/2022
|
+0.10 / +0.13%
|
76.60
|
78.50
|
76.10
|
76.60
|
76.91
|
48.75
|
844,800
|
|
|
3/31/2022
|
+1.00 / +1.32%
|
75.60
|
78.30
|
75.60
|
76.50
|
77.48
|
48.69
|
1,296,900
|
|
|
3/30/2022
|
-2.30 / -2.96%
|
76.30
|
78.80
|
75.00
|
75.50
|
76.54
|
48.05
|
1,179,800
|
|
|
3/29/2022
|
+2.10 / +2.77%
|
76.00
|
78.50
|
76.00
|
77.80
|
77.65
|
49.52
|
1,055,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|