|
|
Closing price on 5/27/2019
|
|
| Open |
18.30 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
308,580 |
| Split-adjusted Price |
11.16 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.30
|
19.20
|
18.94
|
11.16
|
308,580
|
|
|
5/24/2019
|
+0.70 / +3.98%
|
17.55
|
18.70
|
17.50
|
18.30
|
18.10
|
10.64
|
623,620
|
|
|
5/23/2019
|
-0.30 / -1.68%
|
17.60
|
17.95
|
17.55
|
17.60
|
17.69
|
10.23
|
395,790
|
|
|
5/22/2019
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
17.90
|
18.07
|
10.41
|
375,670
|
|
|
5/21/2019
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.60
|
17.80
|
18.00
|
10.35
|
373,120
|
|
|
5/20/2019
|
+1.15 / +6.99%
|
16.30
|
17.60
|
16.30
|
17.60
|
17.23
|
10.23
|
883,300
|
|
|
5/17/2019
|
-0.25 / -1.50%
|
16.50
|
16.85
|
16.35
|
16.45
|
16.53
|
9.56
|
220,960
|
|
|
5/16/2019
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.60
|
16.70
|
17.05
|
9.71
|
410,160
|
|
|
5/15/2019
|
-0.05 / -0.30%
|
16.50
|
16.95
|
16.30
|
16.70
|
16.64
|
9.71
|
193,830
|
|
|
5/14/2019
|
+0.80 / +5.02%
|
15.95
|
16.85
|
15.45
|
16.75
|
16.43
|
9.74
|
521,800
|
|
|
5/13/2019
|
+0.90 / +5.98%
|
15.05
|
16.00
|
14.80
|
15.95
|
15.33
|
9.27
|
187,140
|
|
|
5/10/2019
|
+0.05 / +0.33%
|
14.65
|
15.10
|
14.65
|
15.05
|
14.90
|
8.75
|
121,480
|
|
|
5/9/2019
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.09
|
8.72
|
34,800
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.10
|
15.40
|
15.25
|
8.95
|
17,710
|
|
|
5/7/2019
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.95
|
15.40
|
15.21
|
8.95
|
84,600
|
|
|
5/6/2019
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.19
|
8.84
|
56,300
|
|
|
5/3/2019
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.51
|
8.95
|
75,440
|
|
|
5/2/2019
|
+0.40 / +2.64%
|
15.15
|
15.90
|
15.00
|
15.55
|
15.55
|
9.04
|
109,090
|
|
|
4/26/2019
|
+0.15 / +1.00%
|
15.40
|
15.60
|
15.00
|
15.15
|
15.28
|
8.81
|
7,330
|
|
|
4/25/2019
|
+0.35 / +2.39%
|
14.65
|
15.65
|
14.65
|
15.00
|
15.29
|
8.72
|
174,610
|
|
|
4/24/2019
|
+0.05 / +0.34%
|
14.60
|
15.00
|
14.60
|
14.65
|
14.67
|
8.52
|
74,430
|
|
|
4/23/2019
|
0.00 / 0.00%
|
14.55
|
14.90
|
14.55
|
14.60
|
14.61
|
8.49
|
70,640
|
|
|
4/22/2019
|
-0.30 / -2.01%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.57
|
8.49
|
71,150
|
|
|
4/19/2019
|
+0.30 / +2.05%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.76
|
8.66
|
42,830
|
|
|
4/18/2019
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.67
|
8.49
|
109,570
|
|
|
4/17/2019
|
-0.25 / -1.64%
|
15.05
|
15.40
|
15.00
|
15.00
|
15.13
|
8.72
|
131,610
|
|
|
4/16/2019
|
-0.35 / -2.24%
|
15.70
|
15.80
|
15.00
|
15.25
|
15.17
|
8.87
|
20,500
|
|
|
4/12/2019
|
+0.05 / +0.32%
|
15.35
|
15.90
|
15.10
|
15.60
|
15.38
|
9.07
|
99,700
|
|
|
4/11/2019
|
-0.45 / -2.81%
|
15.60
|
16.00
|
15.50
|
15.55
|
15.66
|
9.04
|
31,730
|
|
|
4/10/2019
|
+0.25 / +1.59%
|
16.10
|
16.20
|
15.35
|
16.00
|
15.63
|
9.30
|
55,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|