|
Closing price on 5/23/2019
|
|
| Open |
17.60 |
| High |
17.95 |
| Low |
17.55 |
| Volume |
395,790 |
| Split-adjusted Price |
9.71 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
-0.30 / -1.68%
|
17.60
|
17.95
|
17.55
|
17.60
|
17.69
|
9.71
|
395,790
|
|
|
5/22/2019
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
17.90
|
18.07
|
9.87
|
375,670
|
|
|
5/21/2019
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.60
|
17.80
|
18.00
|
9.82
|
373,120
|
|
|
5/20/2019
|
+1.15 / +6.99%
|
16.30
|
17.60
|
16.30
|
17.60
|
17.23
|
9.71
|
883,300
|
|
|
5/17/2019
|
-0.25 / -1.50%
|
16.50
|
16.85
|
16.35
|
16.45
|
16.53
|
9.07
|
220,960
|
|
|
5/16/2019
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.60
|
16.70
|
17.05
|
9.21
|
410,160
|
|
|
5/15/2019
|
-0.05 / -0.30%
|
16.50
|
16.95
|
16.30
|
16.70
|
16.64
|
9.21
|
193,830
|
|
|
5/14/2019
|
+0.80 / +5.02%
|
15.95
|
16.85
|
15.45
|
16.75
|
16.43
|
9.24
|
521,800
|
|
|
5/13/2019
|
+0.90 / +5.98%
|
15.05
|
16.00
|
14.80
|
15.95
|
15.33
|
8.80
|
187,140
|
|
|
5/10/2019
|
+0.05 / +0.33%
|
14.65
|
15.10
|
14.65
|
15.05
|
14.90
|
8.30
|
121,480
|
|
|
5/9/2019
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.09
|
8.27
|
34,800
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.10
|
15.40
|
15.25
|
8.49
|
17,710
|
|
|
5/7/2019
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.95
|
15.40
|
15.21
|
8.49
|
84,600
|
|
|
5/6/2019
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.19
|
8.38
|
56,300
|
|
|
5/3/2019
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.51
|
8.49
|
75,440
|
|
|
5/2/2019
|
+0.40 / +2.64%
|
15.15
|
15.90
|
15.00
|
15.55
|
15.55
|
8.57
|
109,090
|
|
|
4/26/2019
|
+0.15 / +1.00%
|
15.40
|
15.60
|
15.00
|
15.15
|
15.28
|
8.35
|
7,330
|
|
|
4/25/2019
|
+0.35 / +2.39%
|
14.65
|
15.65
|
14.65
|
15.00
|
15.29
|
8.27
|
174,610
|
|
|
4/24/2019
|
+0.05 / +0.34%
|
14.60
|
15.00
|
14.60
|
14.65
|
14.67
|
8.08
|
74,430
|
|
|
4/23/2019
|
0.00 / 0.00%
|
14.55
|
14.90
|
14.55
|
14.60
|
14.61
|
8.05
|
70,640
|
|
|
4/22/2019
|
-0.30 / -2.01%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.57
|
8.05
|
71,150
|
|
|
4/19/2019
|
+0.30 / +2.05%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.76
|
8.22
|
42,830
|
|
|
4/18/2019
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.67
|
8.05
|
109,570
|
|
|
4/17/2019
|
-0.25 / -1.64%
|
15.05
|
15.40
|
15.00
|
15.00
|
15.13
|
8.27
|
131,610
|
|
|
4/16/2019
|
-0.35 / -2.24%
|
15.70
|
15.80
|
15.00
|
15.25
|
15.17
|
8.41
|
20,500
|
|
|
4/12/2019
|
+0.05 / +0.32%
|
15.35
|
15.90
|
15.10
|
15.60
|
15.38
|
8.60
|
99,700
|
|
|
4/11/2019
|
-0.45 / -2.81%
|
15.60
|
16.00
|
15.50
|
15.55
|
15.66
|
8.57
|
31,730
|
|
|
4/10/2019
|
+0.25 / +1.59%
|
16.10
|
16.20
|
15.35
|
16.00
|
15.63
|
8.82
|
55,540
|
|
|
4/9/2019
|
-0.45 / -2.78%
|
16.10
|
16.20
|
15.75
|
15.75
|
15.97
|
8.69
|
80,070
|
|
|
4/8/2019
|
-0.05 / -0.31%
|
16.25
|
16.80
|
16.00
|
16.20
|
16.24
|
8.93
|
86,590
|
|
|