|
|
Closing price on 5/5/2020
|
|
| Open |
17.60 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
522,250 |
| Split-adjusted Price |
11.13 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
-0.20 / -1.40%
|
14.30
|
14.60
|
14.00
|
14.10
|
14.23
|
8.72
|
134,300
|
|
|
4/10/2020
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.00
|
14.30
|
14.44
|
8.84
|
182,530
|
|
|
4/9/2020
|
+0.30 / +2.16%
|
14.00
|
14.50
|
13.95
|
14.20
|
14.22
|
8.78
|
234,170
|
|
|
4/8/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.76
|
8.60
|
65,460
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.85
|
13.90
|
13.93
|
8.60
|
76,750
|
|
|
4/6/2020
|
+0.55 / +4.12%
|
13.50
|
14.15
|
13.50
|
13.90
|
13.87
|
8.60
|
228,990
|
|
|
4/3/2020
|
+0.40 / +3.09%
|
12.95
|
13.50
|
12.95
|
13.35
|
13.29
|
8.26
|
218,510
|
|
|
4/1/2020
|
+0.35 / +2.78%
|
12.30
|
13.05
|
12.30
|
12.95
|
12.88
|
8.01
|
87,570
|
|
|
3/31/2020
|
-0.05 / -0.40%
|
12.80
|
13.15
|
11.90
|
12.60
|
12.63
|
7.79
|
176,980
|
|
|
3/30/2020
|
-0.95 / -6.99%
|
13.40
|
13.40
|
12.65
|
12.65
|
12.69
|
7.82
|
409,630
|
|
|
3/27/2020
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.74
|
8.41
|
156,750
|
|
|
3/26/2020
|
-0.35 / -2.44%
|
14.30
|
14.50
|
13.70
|
14.00
|
14.05
|
8.66
|
156,890
|
|
|
3/25/2020
|
+0.70 / +5.13%
|
13.65
|
14.40
|
13.65
|
14.35
|
14.08
|
8.88
|
194,710
|
|
|
3/24/2020
|
+0.20 / +1.49%
|
13.45
|
13.95
|
13.45
|
13.65
|
13.69
|
8.44
|
399,890
|
|
|
3/23/2020
|
-1.00 / -6.92%
|
14.20
|
14.20
|
13.45
|
13.45
|
13.50
|
8.32
|
465,030
|
|
|
3/20/2020
|
+0.15 / +1.05%
|
14.60
|
14.75
|
14.10
|
14.45
|
14.31
|
8.94
|
118,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|