|
Closing price on 5/23/2022
|
|
| Open |
49.70 |
| High |
49.80 |
| Low |
47.70 |
| Volume |
560,100 |
| Split-adjusted Price |
31.23 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-1.30 / -2.65%
|
49.70
|
49.80
|
47.70
|
47.70
|
48.48
|
31.23
|
560,100
|
|
|
5/20/2022
|
+0.90 / +1.87%
|
48.60
|
50.00
|
48.50
|
49.00
|
49.17
|
32.09
|
458,100
|
|
|
5/19/2022
|
-0.35 / -0.72%
|
46.00
|
48.80
|
46.00
|
48.10
|
47.85
|
31.50
|
426,300
|
|
|
5/18/2022
|
+1.40 / +2.98%
|
47.90
|
49.30
|
47.50
|
48.45
|
48.53
|
31.73
|
487,300
|
|
|
5/17/2022
|
+3.05 / +6.93%
|
45.80
|
47.05
|
44.00
|
47.05
|
45.76
|
30.81
|
510,900
|
|
|
5/16/2022
|
-0.20 / -0.45%
|
44.60
|
46.30
|
44.00
|
44.00
|
45.34
|
28.81
|
292,400
|
|
|
5/13/2022
|
-3.30 / -6.95%
|
47.60
|
47.75
|
44.20
|
44.20
|
44.92
|
28.94
|
1,124,900
|
|
|
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
|
|
|