|
Closing price on 6/17/2026
|
|
| Open |
23.55 |
| High |
24.20 |
| Low |
23.55 |
| Volume |
686,800 |
| Split-adjusted Price |
23.75 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2026
|
+0.25 / +1.06%
|
23.55
|
24.20
|
23.55
|
23.75
|
23.86
|
23.75
|
686,800
|
|
|
6/16/2026
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.05
|
23.50
|
23.50
|
23.50
|
347,500
|
|
|
6/15/2026
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.30
|
23.60
|
23.57
|
23.60
|
669,200
|
|
|
6/12/2026
|
-0.10 / -0.42%
|
23.75
|
23.75
|
23.40
|
23.60
|
23.54
|
23.60
|
385,600
|
|
|
6/11/2026
|
+0.95 / +4.18%
|
22.70
|
23.70
|
22.55
|
23.70
|
23.38
|
23.70
|
1,179,800
|
|
|
6/10/2026
|
+0.20 / +0.89%
|
22.55
|
22.85
|
22.50
|
22.75
|
22.73
|
22.75
|
210,800
|
|
|
6/9/2026
|
+0.30 / +1.35%
|
22.25
|
22.65
|
22.20
|
22.55
|
22.38
|
22.55
|
292,000
|
|
|
6/8/2026
|
-0.55 / -2.41%
|
22.60
|
22.60
|
22.15
|
22.25
|
22.33
|
22.25
|
471,500
|
|
|
6/5/2026
|
-0.10 / -0.44%
|
23.15
|
23.15
|
22.70
|
22.80
|
22.84
|
22.80
|
321,700
|
|
|
6/4/2026
|
-0.10 / -0.43%
|
23.10
|
23.15
|
22.85
|
22.90
|
22.96
|
22.90
|
313,100
|
|
|
6/3/2026
|
+0.05 / +0.22%
|
22.80
|
23.00
|
22.55
|
23.00
|
22.83
|
23.00
|
532,600
|
|
|
6/2/2026
|
-0.55 / -2.34%
|
23.70
|
23.70
|
22.80
|
22.95
|
23.06
|
22.95
|
646,200
|
|
|
6/1/2026
|
+0.85 / +3.75%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.48
|
23.50
|
771,700
|
|
|
5/29/2026
|
-1.65 / -6.79%
|
23.50
|
24.00
|
22.60
|
22.65
|
22.89
|
22.65
|
5,023,400
|
|
|
5/28/2026
|
-0.40 / -1.62%
|
24.85
|
24.85
|
24.30
|
24.30
|
24.61
|
24.30
|
680,800
|
|
|
5/27/2026
|
-0.20 / -0.80%
|
24.95
|
25.10
|
24.70
|
24.70
|
24.83
|
24.70
|
588,800
|
|
|
5/26/2026
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.75
|
24.90
|
24.90
|
24.90
|
405,700
|
|
|
5/25/2026
|
+0.30 / +1.21%
|
24.80
|
25.25
|
24.80
|
25.00
|
25.03
|
25.00
|
331,100
|
|
|
5/22/2026
|
-0.30 / -1.20%
|
25.00
|
25.05
|
24.35
|
24.70
|
24.67
|
24.70
|
593,800
|
|
|
5/21/2026
|
-0.40 / -1.57%
|
25.45
|
25.55
|
24.85
|
25.00
|
25.04
|
25.00
|
443,200
|
|
|
5/20/2026
|
-0.10 / -0.39%
|
25.50
|
25.80
|
24.25
|
25.40
|
24.97
|
25.40
|
693,500
|
|
|
5/19/2026
|
-0.05 / -0.20%
|
25.60
|
25.95
|
25.50
|
25.50
|
25.63
|
25.50
|
465,700
|
|
|
5/18/2026
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.55
|
25.55
|
25.61
|
25.55
|
638,200
|
|
|
5/15/2026
|
-0.15 / -0.58%
|
26.05
|
26.25
|
25.70
|
25.90
|
25.91
|
25.90
|
496,500
|
|
|
5/14/2026
|
-0.25 / -0.95%
|
26.30
|
26.55
|
26.00
|
26.05
|
26.26
|
26.05
|
294,400
|
|
|
5/13/2026
|
+0.45 / +1.74%
|
25.70
|
26.35
|
25.65
|
26.30
|
25.92
|
26.30
|
439,400
|
|
|
5/12/2026
|
+0.15 / +0.58%
|
26.00
|
26.05
|
25.70
|
25.85
|
25.82
|
25.85
|
468,200
|
|
|
5/11/2026
|
-1.00 / -3.75%
|
26.70
|
26.80
|
25.70
|
25.70
|
26.13
|
25.70
|
1,329,500
|
|
|
5/8/2026
|
-0.55 / -2.02%
|
27.25
|
27.30
|
26.45
|
26.70
|
26.76
|
26.70
|
937,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.20
|
27.25
|
27.38
|
27.25
|
647,600
|
|
|