Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2021	+1.30 / +3.87%	33.60	35.50	33.40	34.90	34.70	22.37	612,700
4/27/2021	-0.80 / -2.33%	34.40	34.55	33.20	33.60	33.79	21.54	416,100
4/26/2021	-1.35 / -3.78%	35.70	35.75	34.40	34.40	35.07	22.05	472,600
4/23/2021	+0.80 / +2.29%	34.80	36.00	32.80	35.75	34.17	22.92	742,000
4/22/2021	-1.45 / -3.98%	36.00	36.00	33.90	34.95	34.94	22.40	1,348,700
4/20/2021	-0.40 / -1.09%	37.00	37.10	35.80	36.40	36.64	23.33	626,100
4/19/2021	+0.10 / +0.27%	36.70	37.30	36.70	36.80	36.90	23.59	467,300
4/16/2021	-0.90 / -2.39%	37.00	38.20	35.50	36.70	36.61	23.52	806,900
4/15/2021	-0.80 / -2.08%	38.40	38.45	37.50	37.60	37.79	24.10	702,600
4/14/2021	-0.20 / -0.52%	38.00	38.45	37.90	38.40	38.11	24.61	605,200
4/13/2021	-1.10 / -2.77%	39.70	39.95	38.30	38.60	39.07	24.74	743,600
4/12/2021	+0.20 / +0.51%	39.60	40.30	39.30	39.70	39.62	25.45	499,100
4/9/2021	+0.10 / +0.25%	39.40	39.90	39.40	39.50	39.40	25.32	292,500
4/8/2021	+0.40 / +1.03%	39.00	40.50	38.35	39.40	39.29	25.26	697,300
4/7/2021	+0.45 / +1.17%	38.30	39.00	37.80	39.00	38.18	25.00	574,000
4/6/2021	-0.80 / -2.03%	38.90	39.00	38.30	38.55	38.72	24.71	434,400
4/5/2021	-0.15 / -0.38%	39.50	39.90	39.35	39.35	39.62	25.22	385,800
4/2/2021	+0.50 / +1.28%	40.00	40.00	39.10	39.50	39.56	25.32	569,600
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

<<Previous 30 days Next 30 days>>

SZC News

07/03	SZC: Signing a contract with Sonadezi Services JSC
20/02	SZC: Record date for AGM 2025
17/02	SZC: BOD resolution on holding AGM 2025
17/02	SZC: Receiving the Certificate of Business Registration of subsidiary
23/01	SZC: Report on Corporate Governance 2024

More News

Related Companies

	Volume	Price	Change
AAV	64,100	6.70	-1.47%
AGG	370,800	17.10	-0.87%
API	220,700	7.30	-1.35%
ASM	588,700	8.07	-0.62%
BCR	2,017,700	3.10	0.00%
BII	0	0.70	0.00%
BVL	0	11.00	0.00%
C21	0	16.90	0.00%
CCI	100	21.50	4.12%