|
Closing price on 4/8/2019
|
|
| Open |
16.25 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
86,590 |
| Split-adjusted Price |
9.69 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-0.05 / -0.31%
|
16.25
|
16.80
|
16.00
|
16.20
|
16.24
|
9.69
|
86,590
|
|
|
4/5/2019
|
-0.15 / -0.91%
|
16.40
|
16.60
|
16.20
|
16.25
|
16.41
|
9.72
|
81,910
|
|
|
4/4/2019
|
+0.30 / +1.86%
|
16.10
|
16.80
|
16.10
|
16.40
|
16.45
|
9.81
|
151,510
|
|
|
4/3/2019
|
-0.35 / -2.13%
|
16.10
|
16.65
|
16.10
|
16.10
|
16.32
|
9.63
|
46,680
|
|
|
4/2/2019
|
-0.25 / -1.50%
|
17.40
|
17.40
|
16.30
|
16.45
|
16.77
|
9.84
|
93,040
|
|
|
4/1/2019
|
+0.50 / +3.09%
|
16.20
|
16.75
|
15.80
|
16.70
|
16.37
|
9.99
|
123,850
|
|
|
3/29/2019
|
+0.40 / +2.53%
|
15.40
|
16.40
|
15.40
|
16.20
|
16.06
|
9.69
|
75,910
|
|
|
3/28/2019
|
-0.55 / -3.36%
|
16.40
|
16.40
|
15.70
|
15.80
|
15.97
|
9.45
|
146,440
|
|
|
3/27/2019
|
+1.05 / +6.86%
|
15.05
|
16.35
|
15.05
|
16.35
|
16.04
|
9.78
|
154,760
|
|
|
3/26/2019
|
-1.00 / -6.13%
|
15.20
|
15.90
|
15.20
|
15.30
|
15.26
|
9.15
|
268,880
|
|
|
3/25/2019
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.47
|
9.75
|
305,200
|
|
|
3/22/2019
|
+1.05 / +6.38%
|
16.40
|
17.60
|
16.40
|
17.50
|
17.51
|
10.47
|
594,160
|
|
|
3/21/2019
|
+1.05 / +6.82%
|
15.60
|
16.45
|
15.40
|
16.45
|
16.34
|
9.84
|
561,890
|
|
|
3/20/2019
|
+0.80 / +5.48%
|
14.70
|
15.40
|
14.40
|
15.40
|
14.92
|
9.21
|
220,550
|
|
|
3/19/2019
|
+0.10 / +0.69%
|
14.30
|
14.65
|
14.30
|
14.60
|
14.50
|
8.73
|
134,560
|
|
|
3/18/2019
|
-0.20 / -1.36%
|
14.75
|
14.80
|
14.20
|
14.50
|
14.52
|
8.67
|
182,310
|
|
|
3/15/2019
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.88
|
8.79
|
267,670
|
|
|
3/14/2019
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.35
|
14.90
|
14.69
|
8.91
|
137,890
|
|
|
3/13/2019
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.57
|
8.85
|
142,590
|
|
|
3/12/2019
|
+0.95 / +6.88%
|
14.10
|
14.75
|
14.00
|
14.75
|
14.68
|
8.82
|
641,940
|
|
|
3/11/2019
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.50
|
8.25
|
278,650
|
|
|
3/8/2019
|
+0.50 / +4.03%
|
12.75
|
13.10
|
12.75
|
12.90
|
12.91
|
7.72
|
111,620
|
|
|
3/7/2019
|
+0.80 / +6.90%
|
11.35
|
12.40
|
11.35
|
12.40
|
12.12
|
7.42
|
267,080
|
|
|
3/6/2019
|
+0.10 / +0.87%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.62
|
6.94
|
33,470
|
|
|
3/5/2019
|
+0.15 / +1.32%
|
11.35
|
11.50
|
11.10
|
11.50
|
11.27
|
6.88
|
56,010
|
|
|
3/4/2019
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.35
|
11.28
|
6.79
|
54,570
|
|
|
3/1/2019
|
+0.25 / +2.25%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.24
|
6.79
|
6,140
|
|
|
2/28/2019
|
-0.25 / -2.20%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.22
|
6.64
|
28,330
|
|
|
2/27/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.35
|
11.35
|
11.39
|
6.79
|
9,660
|
|
|
2/26/2019
|
-0.05 / -0.44%
|
11.35
|
11.60
|
11.30
|
11.40
|
11.41
|
6.82
|
26,740
|
|
|