Closing price on 5/18/2021
|
|
Open |
35.35 |
High |
35.35 |
Low |
34.10 |
Volume |
503,000 |
Split-adjusted Price |
22.11 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2021
|
-0.85 / -2.40%
|
35.35
|
35.35
|
34.10
|
34.50
|
34.10
|
22.11
|
503,000
|
|
5/17/2021
|
-0.65 / -1.81%
|
36.00
|
36.40
|
35.10
|
35.35
|
35.10
|
22.66
|
683,200
|
|
5/14/2021
|
-0.50 / -1.37%
|
36.60
|
37.50
|
36.00
|
36.00
|
36.62
|
23.08
|
579,900
|
|
5/13/2021
|
-0.70 / -1.88%
|
37.20
|
37.90
|
36.50
|
36.50
|
37.13
|
23.40
|
838,600
|
|
5/12/2021
|
+2.40 / +6.90%
|
34.80
|
37.20
|
34.75
|
37.20
|
35.97
|
23.85
|
1,808,200
|
|
5/11/2021
|
+0.90 / +2.65%
|
34.00
|
35.45
|
33.85
|
34.80
|
34.63
|
22.31
|
690,800
|
|
5/10/2021
|
0.00 / 0.00%
|
33.30
|
34.60
|
33.20
|
33.90
|
33.77
|
21.73
|
679,300
|
|
5/7/2021
|
-1.10 / -3.14%
|
35.00
|
35.00
|
33.80
|
33.90
|
34.19
|
21.73
|
913,300
|
|
5/6/2021
|
+0.10 / +0.29%
|
35.15
|
35.70
|
34.80
|
35.00
|
35.19
|
22.44
|
543,200
|
|
5/5/2021
|
+1.00 / +2.95%
|
33.90
|
35.30
|
33.90
|
34.90
|
34.62
|
22.37
|
701,100
|
|
5/4/2021
|
-0.60 / -1.74%
|
33.50
|
34.10
|
33.30
|
33.90
|
33.73
|
21.73
|
464,300
|
|
4/29/2021
|
-0.40 / -1.15%
|
35.10
|
35.50
|
34.50
|
34.50
|
35.07
|
22.11
|
382,900
|
|
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
|
|
|