|
Closing price on 6/23/2021
|
|
Open |
40.50 |
High |
40.50 |
Low |
38.20 |
Volume |
1,987,300 |
Split-adjusted Price |
24.84 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2021
|
-1.75 / -4.32%
|
40.50
|
40.50
|
38.20
|
38.75
|
39.13
|
24.84
|
1,987,300
|
|
6/22/2021
|
-0.40 / -0.98%
|
40.60
|
41.80
|
40.50
|
40.50
|
40.83
|
25.96
|
1,057,000
|
|
6/21/2021
|
-0.70 / -1.68%
|
41.00
|
41.45
|
40.00
|
40.90
|
40.76
|
26.22
|
1,151,300
|
|
6/18/2021
|
+0.45 / +1.09%
|
40.80
|
43.00
|
40.50
|
41.60
|
41.81
|
26.67
|
1,745,800
|
|
6/17/2021
|
+0.15 / +0.37%
|
39.90
|
41.80
|
39.80
|
41.15
|
40.89
|
26.38
|
1,010,100
|
|
6/16/2021
|
+0.10 / +0.24%
|
40.90
|
41.30
|
39.90
|
41.00
|
40.49
|
26.28
|
1,385,800
|
|
6/15/2021
|
+1.90 / +4.87%
|
39.10
|
41.30
|
38.80
|
40.90
|
40.23
|
26.22
|
2,530,100
|
|
6/14/2021
|
+1.30 / +3.45%
|
37.70
|
39.50
|
37.70
|
39.00
|
38.63
|
25.00
|
1,294,400
|
|
6/11/2021
|
+0.75 / +2.03%
|
36.80
|
37.80
|
36.70
|
37.70
|
37.29
|
24.17
|
785,400
|
|
6/10/2021
|
-1.15 / -3.02%
|
38.10
|
38.20
|
36.95
|
36.95
|
37.39
|
23.69
|
699,900
|
|
6/9/2021
|
-0.40 / -1.04%
|
38.00
|
38.80
|
36.60
|
38.10
|
37.65
|
24.42
|
1,043,000
|
|
6/8/2021
|
-0.60 / -1.53%
|
39.10
|
39.80
|
38.00
|
38.50
|
39.28
|
24.68
|
1,185,700
|
|
6/7/2021
|
+0.30 / +0.77%
|
39.50
|
39.50
|
38.00
|
39.10
|
38.97
|
25.06
|
1,183,300
|
|
6/4/2021
|
+2.00 / +5.43%
|
36.80
|
38.80
|
36.80
|
38.80
|
37.88
|
24.87
|
1,695,900
|
|
6/3/2021
|
0.00 / 0.00%
|
35.50
|
37.20
|
35.00
|
36.80
|
36.64
|
23.59
|
848,600
|
|
6/2/2021
|
-0.40 / -1.08%
|
36.50
|
37.20
|
36.05
|
36.80
|
36.63
|
23.59
|
511,700
|
|
6/1/2021
|
-0.50 / -1.33%
|
37.80
|
37.90
|
36.90
|
37.20
|
37.21
|
23.85
|
491,700
|
|
5/31/2021
|
+1.20 / +3.29%
|
36.50
|
37.80
|
36.20
|
37.70
|
36.95
|
24.17
|
1,108,900
|
|
5/28/2021
|
+0.50 / +1.39%
|
36.50
|
36.50
|
35.90
|
36.50
|
36.26
|
23.40
|
987,700
|
|
5/27/2021
|
-0.20 / -0.55%
|
36.00
|
36.25
|
35.80
|
36.00
|
36.07
|
23.08
|
1,140,800
|
|
5/26/2021
|
+0.20 / +0.56%
|
35.80
|
36.80
|
35.00
|
36.20
|
36.12
|
23.20
|
1,101,600
|
|
5/25/2021
|
0.00 / 0.00%
|
36.10
|
36.50
|
35.65
|
36.00
|
36.00
|
23.08
|
1,140,900
|
|
5/24/2021
|
+1.55 / +4.50%
|
35.50
|
36.30
|
34.80
|
36.00
|
35.70
|
23.08
|
986,000
|
|
5/21/2021
|
+2.25 / +6.99%
|
32.00
|
34.45
|
32.00
|
34.45
|
33.81
|
22.08
|
1,048,500
|
|
5/20/2021
|
-1.60 / -4.73%
|
33.60
|
33.60
|
31.55
|
32.20
|
32.55
|
20.64
|
1,631,600
|
|
5/19/2021
|
-0.70 / -2.03%
|
34.00
|
34.50
|
33.75
|
33.80
|
33.92
|
21.67
|
873,400
|
|
5/18/2021
|
-0.85 / -2.40%
|
35.35
|
35.35
|
34.10
|
34.50
|
34.10
|
22.11
|
503,000
|
|
5/17/2021
|
-0.65 / -1.81%
|
36.00
|
36.40
|
35.10
|
35.35
|
35.10
|
22.66
|
683,200
|
|
5/14/2021
|
-0.50 / -1.37%
|
36.60
|
37.50
|
36.00
|
36.00
|
36.62
|
23.08
|
579,900
|
|
5/13/2021
|
-0.70 / -1.88%
|
37.20
|
37.90
|
36.50
|
36.50
|
37.13
|
23.40
|
838,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|