|
Closing price on 5/23/2024
|
|
Open |
42.30 |
High |
42.95 |
Low |
41.90 |
Volume |
1,844,000 |
Split-adjusted Price |
42.90 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2024
|
+0.55 / +1.30%
|
42.30
|
42.95
|
41.90
|
42.90
|
42.44
|
42.90
|
1,844,000
|
|
5/22/2024
|
-1.15 / -2.64%
|
44.00
|
44.00
|
42.25
|
42.35
|
42.94
|
42.35
|
2,260,100
|
|
5/21/2024
|
-0.20 / -0.46%
|
43.60
|
43.65
|
42.85
|
43.50
|
43.16
|
43.50
|
1,531,400
|
|
5/20/2024
|
+0.45 / +1.04%
|
43.30
|
44.45
|
43.25
|
43.70
|
43.77
|
43.70
|
2,422,700
|
|
5/17/2024
|
+0.45 / +1.05%
|
42.80
|
43.80
|
42.45
|
43.25
|
43.09
|
43.25
|
1,984,600
|
|
5/16/2024
|
-0.25 / -0.58%
|
43.80
|
43.80
|
42.70
|
42.80
|
43.11
|
42.80
|
2,033,700
|
|
5/15/2024
|
+0.05 / +0.12%
|
43.10
|
43.20
|
42.75
|
43.05
|
42.99
|
43.05
|
1,255,700
|
|
5/14/2024
|
+1.30 / +3.12%
|
42.00
|
43.65
|
41.70
|
43.00
|
42.84
|
43.00
|
3,501,400
|
|
5/13/2024
|
-0.05 / -0.12%
|
41.80
|
42.25
|
41.20
|
41.70
|
41.69
|
41.70
|
1,277,200
|
|
5/10/2024
|
-0.10 / -0.24%
|
41.90
|
41.95
|
41.20
|
41.75
|
41.50
|
41.75
|
1,248,400
|
|
5/9/2024
|
-0.15 / -0.36%
|
42.00
|
42.80
|
41.65
|
41.85
|
42.20
|
41.85
|
1,808,800
|
|
5/8/2024
|
-0.10 / -0.24%
|
41.50
|
42.35
|
41.00
|
42.00
|
41.74
|
42.00
|
1,810,900
|
|
5/7/2024
|
+0.45 / +1.08%
|
41.65
|
42.10
|
41.30
|
42.10
|
41.76
|
42.10
|
1,333,200
|
|
5/6/2024
|
+0.75 / +1.83%
|
41.10
|
42.10
|
40.90
|
41.65
|
41.71
|
41.65
|
2,148,300
|
|
5/3/2024
|
-0.10 / -0.24%
|
41.30
|
41.30
|
40.40
|
40.90
|
40.80
|
40.90
|
1,293,100
|
|
5/2/2024
|
+0.80 / +1.99%
|
40.25
|
41.50
|
39.90
|
41.00
|
40.63
|
41.00
|
1,491,500
|
|
4/26/2024
|
+0.20 / +0.50%
|
39.50
|
40.35
|
39.45
|
40.20
|
39.86
|
40.20
|
1,248,700
|
|
4/25/2024
|
+0.15 / +0.38%
|
39.80
|
40.80
|
39.50
|
40.00
|
40.05
|
40.00
|
1,335,800
|
|
4/24/2024
|
+1.35 / +3.51%
|
39.25
|
41.00
|
39.10
|
39.85
|
40.04
|
39.85
|
1,385,800
|
|
4/23/2024
|
0.00 / 0.00%
|
39.20
|
40.65
|
39.15
|
39.50
|
39.93
|
38.50
|
2,168,100
|
|
4/22/2024
|
+0.25 / +0.64%
|
40.00
|
40.00
|
39.00
|
39.50
|
39.50
|
38.50
|
967,100
|
|
4/19/2024
|
+0.05 / +0.13%
|
39.10
|
39.90
|
38.35
|
39.25
|
39.16
|
38.26
|
1,780,000
|
|
4/17/2024
|
+0.70 / +1.82%
|
38.60
|
40.10
|
38.20
|
39.20
|
39.39
|
38.21
|
2,430,400
|
|
4/16/2024
|
+0.15 / +0.39%
|
38.10
|
38.55
|
37.40
|
38.50
|
38.16
|
37.53
|
1,954,400
|
|
4/15/2024
|
-2.85 / -6.92%
|
41.15
|
41.95
|
38.35
|
38.35
|
40.34
|
37.38
|
2,041,600
|
|
4/12/2024
|
+0.70 / +1.73%
|
40.75
|
41.40
|
40.75
|
41.20
|
41.07
|
40.16
|
795,900
|
|
4/11/2024
|
-0.40 / -0.98%
|
40.30
|
40.90
|
39.90
|
40.50
|
40.36
|
39.47
|
1,082,100
|
|
4/10/2024
|
-0.30 / -0.73%
|
41.20
|
41.35
|
40.75
|
40.90
|
40.95
|
39.86
|
642,500
|
|
4/9/2024
|
+1.10 / +2.74%
|
40.00
|
41.40
|
40.00
|
41.20
|
40.51
|
40.16
|
1,291,700
|
|
4/8/2024
|
-1.05 / -2.55%
|
41.15
|
41.50
|
40.10
|
40.10
|
40.65
|
39.08
|
2,039,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|