|
Closing price on 5/12/2022
|
|
| Open |
50.10 |
| High |
51.70 |
| Low |
47.45 |
| Volume |
513,100 |
| Split-adjusted Price |
31.10 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-3.50 / -6.86%
|
50.10
|
51.70
|
47.45
|
47.50
|
49.39
|
31.10
|
513,100
|
|
|
5/11/2022
|
+0.40 / +0.79%
|
51.50
|
51.50
|
49.40
|
51.00
|
50.77
|
33.40
|
378,000
|
|
|
5/10/2022
|
+1.85 / +3.79%
|
45.50
|
50.60
|
45.50
|
50.60
|
47.89
|
33.13
|
566,900
|
|
|
5/9/2022
|
-3.65 / -6.97%
|
50.60
|
51.20
|
48.75
|
48.75
|
49.27
|
31.92
|
790,100
|
|
|
5/6/2022
|
-2.60 / -4.73%
|
53.50
|
54.70
|
52.40
|
52.40
|
53.24
|
34.31
|
565,300
|
|
|
5/5/2022
|
-0.70 / -1.26%
|
57.40
|
57.40
|
54.00
|
55.00
|
55.34
|
36.02
|
564,800
|
|
|
5/4/2022
|
-2.90 / -4.95%
|
59.00
|
59.00
|
55.10
|
55.70
|
56.90
|
36.47
|
814,500
|
|
|
4/29/2022
|
+2.00 / +3.53%
|
56.60
|
58.60
|
56.00
|
58.60
|
57.61
|
38.37
|
653,800
|
|
|
4/28/2022
|
+1.50 / +2.72%
|
56.10
|
57.50
|
55.20
|
56.60
|
56.33
|
37.06
|
836,700
|
|
|
4/27/2022
|
+2.10 / +3.96%
|
53.00
|
55.90
|
52.00
|
55.10
|
53.82
|
36.08
|
437,000
|
|
|
4/26/2022
|
+2.70 / +5.37%
|
48.50
|
53.00
|
47.10
|
53.00
|
50.47
|
34.71
|
883,200
|
|
|
4/25/2022
|
-3.70 / -6.85%
|
54.40
|
55.00
|
50.30
|
50.30
|
51.71
|
32.94
|
1,116,700
|
|
|
4/22/2022
|
-2.30 / -4.09%
|
57.60
|
57.60
|
52.40
|
54.00
|
55.04
|
35.36
|
1,179,700
|
|
|
4/21/2022
|
-4.20 / -6.94%
|
58.50
|
60.20
|
56.30
|
56.30
|
57.07
|
36.87
|
1,483,500
|
|
|
4/20/2022
|
-4.50 / -6.92%
|
64.30
|
66.00
|
60.50
|
60.50
|
62.64
|
39.62
|
1,307,600
|
|
|
4/19/2022
|
-2.00 / -2.99%
|
67.10
|
68.50
|
65.00
|
65.00
|
67.11
|
42.56
|
931,800
|
|
|
4/18/2022
|
-3.50 / -4.96%
|
70.70
|
71.70
|
66.00
|
67.00
|
67.95
|
43.87
|
1,005,700
|
|
|
4/15/2022
|
-0.10 / -0.14%
|
70.20
|
72.90
|
69.00
|
70.50
|
71.18
|
46.16
|
898,700
|
|
|
4/14/2022
|
-1.00 / -1.40%
|
72.30
|
72.30
|
70.00
|
70.60
|
71.06
|
46.23
|
388,800
|
|
|
4/13/2022
|
+2.20 / +3.17%
|
70.20
|
71.60
|
68.00
|
71.60
|
70.05
|
46.89
|
761,000
|
|
|
4/12/2022
|
-0.60 / -0.86%
|
70.50
|
72.30
|
68.50
|
69.40
|
69.80
|
45.44
|
700,900
|
|
|
4/8/2022
|
-0.80 / -1.13%
|
70.80
|
72.50
|
70.00
|
70.00
|
70.88
|
45.84
|
888,000
|
|
|
4/7/2022
|
-3.70 / -4.97%
|
74.50
|
74.50
|
70.50
|
70.80
|
71.89
|
46.36
|
2,014,000
|
|
|
4/6/2022
|
-3.30 / -4.24%
|
77.10
|
77.50
|
74.50
|
74.50
|
75.78
|
48.78
|
1,518,400
|
|
|
4/5/2022
|
-0.10 / -0.13%
|
78.00
|
78.90
|
77.50
|
77.80
|
78.08
|
50.95
|
858,000
|
|
|
4/4/2022
|
+1.30 / +1.70%
|
77.00
|
78.70
|
76.10
|
77.90
|
77.59
|
51.01
|
1,186,800
|
|
|
4/1/2022
|
+0.10 / +0.13%
|
76.60
|
78.50
|
76.10
|
76.60
|
76.91
|
50.16
|
844,800
|
|
|
3/31/2022
|
+1.00 / +1.32%
|
75.60
|
78.30
|
75.60
|
76.50
|
77.48
|
50.09
|
1,296,900
|
|
|
3/30/2022
|
-2.30 / -2.96%
|
76.30
|
78.80
|
75.00
|
75.50
|
76.54
|
49.44
|
1,179,800
|
|
|
3/29/2022
|
+2.10 / +2.77%
|
76.00
|
78.50
|
76.00
|
77.80
|
77.65
|
50.95
|
1,055,000
|
|
|