|
|
Closing price on 5/27/2020
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.10 |
| Volume |
1,677,730 |
| Split-adjusted Price |
12.43 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.90 / -4.29%
|
21.00
|
21.10
|
20.10
|
20.10
|
20.64
|
12.43
|
1,677,730
|
|
|
5/26/2020
|
+0.85 / +4.22%
|
21.50
|
21.50
|
20.70
|
21.00
|
21.10
|
12.99
|
2,052,830
|
|
|
5/25/2020
|
+1.30 / +6.90%
|
18.85
|
20.15
|
18.80
|
20.15
|
19.88
|
12.46
|
4,346,420
|
|
|
5/22/2020
|
-0.15 / -0.79%
|
19.00
|
19.10
|
18.60
|
18.85
|
18.83
|
11.66
|
878,530
|
|
|
5/21/2020
|
0.00 / 0.00%
|
19.20
|
19.60
|
18.80
|
19.00
|
19.20
|
11.75
|
1,336,290
|
|
|
5/20/2020
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.45
|
19.00
|
18.81
|
11.75
|
595,200
|
|
|
5/19/2020
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.93
|
11.57
|
1,064,760
|
|
|
5/18/2020
|
+0.65 / +3.60%
|
18.10
|
18.70
|
18.00
|
18.70
|
18.41
|
11.57
|
770,990
|
|
|
5/15/2020
|
-0.20 / -1.10%
|
18.10
|
18.65
|
17.75
|
18.05
|
18.15
|
11.16
|
1,052,180
|
|
|
5/14/2020
|
-0.85 / -4.45%
|
18.80
|
19.15
|
18.25
|
18.25
|
18.63
|
11.29
|
1,705,030
|
|
|
5/13/2020
|
-0.40 / -2.05%
|
19.50
|
19.85
|
19.00
|
19.10
|
19.36
|
11.81
|
1,181,530
|
|
|
5/12/2020
|
+0.40 / +2.09%
|
19.10
|
19.85
|
18.85
|
19.50
|
19.40
|
12.06
|
995,290
|
|
|
5/11/2020
|
+0.30 / +1.60%
|
18.75
|
19.75
|
18.60
|
19.10
|
19.11
|
11.81
|
1,065,140
|
|
|
5/8/2020
|
-0.35 / -1.83%
|
19.10
|
19.50
|
18.80
|
18.80
|
19.12
|
11.63
|
951,950
|
|
|
5/7/2020
|
-0.10 / -0.52%
|
19.30
|
19.60
|
18.90
|
19.15
|
19.20
|
11.84
|
668,540
|
|
|
5/6/2020
|
+1.25 / +6.94%
|
18.10
|
19.25
|
18.10
|
19.25
|
18.88
|
11.91
|
1,835,550
|
|
|
5/5/2020
|
+0.55 / +3.15%
|
17.60
|
18.20
|
17.30
|
18.00
|
17.75
|
11.13
|
522,250
|
|
|
5/4/2020
|
-0.55 / -3.06%
|
17.50
|
18.00
|
17.40
|
17.45
|
17.65
|
10.79
|
601,610
|
|
|
4/29/2020
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.75
|
18.00
|
18.07
|
11.13
|
514,170
|
|
|
4/28/2020
|
+0.05 / +0.28%
|
18.30
|
18.35
|
17.60
|
17.80
|
17.96
|
11.01
|
491,330
|
|
|
4/27/2020
|
+1.15 / +6.93%
|
17.30
|
17.75
|
16.95
|
17.75
|
17.55
|
10.98
|
2,207,750
|
|
|
4/24/2020
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.00
|
16.60
|
16.41
|
10.27
|
232,110
|
|
|
4/23/2020
|
-0.35 / -2.10%
|
17.20
|
17.20
|
16.20
|
16.30
|
16.51
|
10.08
|
229,600
|
|
|
4/22/2020
|
+0.65 / +4.06%
|
15.80
|
16.70
|
15.80
|
16.65
|
16.44
|
10.30
|
399,940
|
|
|
4/21/2020
|
-0.55 / -3.32%
|
16.55
|
17.45
|
15.80
|
16.00
|
16.45
|
9.90
|
737,770
|
|
|
4/20/2020
|
+1.05 / +6.77%
|
16.55
|
16.55
|
16.35
|
16.55
|
16.53
|
10.24
|
962,840
|
|
|
4/17/2020
|
+0.30 / +1.97%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.65
|
9.59
|
359,660
|
|
|
4/16/2020
|
+0.50 / +3.40%
|
14.70
|
15.40
|
14.45
|
15.20
|
15.04
|
9.40
|
307,450
|
|
|
4/15/2020
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.15
|
14.70
|
14.53
|
9.09
|
349,720
|
|
|
4/14/2020
|
-0.10 / -0.71%
|
13.95
|
14.30
|
13.50
|
14.00
|
13.79
|
8.66
|
159,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|