|
|
Closing price on 6/17/2020
|
|
| Open |
19.60 |
| High |
19.95 |
| Low |
19.40 |
| Volume |
543,700 |
| Split-adjusted Price |
12.28 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+0.40 / +2.06%
|
19.60
|
19.95
|
19.40
|
19.85
|
19.67
|
12.28
|
543,700
|
|
|
6/16/2020
|
+0.80 / +4.29%
|
19.15
|
19.50
|
19.00
|
19.45
|
19.25
|
12.03
|
662,710
|
|
|
6/15/2020
|
-1.35 / -6.75%
|
20.00
|
20.00
|
18.65
|
18.65
|
19.18
|
11.54
|
1,168,850
|
|
|
6/12/2020
|
-0.50 / -2.44%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.51
|
12.37
|
1,889,800
|
|
|
6/11/2020
|
-1.50 / -6.82%
|
22.20
|
22.25
|
20.50
|
20.50
|
21.48
|
12.68
|
1,857,260
|
|
|
6/10/2020
|
+0.10 / +0.46%
|
21.85
|
22.40
|
21.35
|
22.00
|
21.88
|
13.61
|
1,574,060
|
|
|
6/9/2020
|
+0.25 / +1.15%
|
21.55
|
22.40
|
21.35
|
21.90
|
21.95
|
13.55
|
1,822,080
|
|
|
6/8/2020
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.35
|
21.65
|
21.78
|
13.39
|
1,754,330
|
|
|
6/5/2020
|
+0.45 / +2.12%
|
21.20
|
21.70
|
20.90
|
21.65
|
21.29
|
13.39
|
1,263,050
|
|
|
6/4/2020
|
-0.80 / -3.64%
|
22.40
|
22.40
|
21.10
|
21.20
|
21.74
|
13.11
|
1,577,010
|
|
|
6/3/2020
|
+1.00 / +4.76%
|
21.00
|
22.25
|
20.90
|
22.00
|
21.51
|
13.61
|
1,692,480
|
|
|
6/2/2020
|
-1.35 / -6.04%
|
22.35
|
22.40
|
21.00
|
21.00
|
21.59
|
12.99
|
2,343,230
|
|
|
6/1/2020
|
+1.15 / +5.42%
|
21.70
|
22.50
|
21.70
|
22.35
|
22.12
|
13.82
|
1,469,570
|
|
|
5/29/2020
|
+0.70 / +3.41%
|
20.50
|
21.40
|
20.30
|
21.20
|
20.84
|
13.11
|
1,282,510
|
|
|
5/28/2020
|
+0.40 / +1.99%
|
20.10
|
20.95
|
19.40
|
20.50
|
20.06
|
12.68
|
2,368,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|