|
Closing price on 6/3/2019
|
|
| Open |
18.20 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
175,170 |
| Split-adjusted Price |
10.89 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
0.00 / 0.00%
|
18.20
|
18.90
|
18.00
|
18.20
|
18.22
|
10.89
|
175,170
|
|
|
5/31/2019
|
-0.60 / -3.19%
|
18.70
|
19.40
|
18.20
|
18.20
|
18.82
|
10.89
|
369,550
|
|
|
5/30/2019
|
-0.55 / -2.84%
|
19.10
|
19.30
|
18.70
|
18.80
|
18.99
|
11.24
|
365,660
|
|
|
5/29/2019
|
-0.40 / -2.03%
|
19.60
|
19.60
|
19.15
|
19.35
|
19.37
|
11.57
|
272,840
|
|
|
5/28/2019
|
+0.55 / +2.86%
|
19.40
|
20.00
|
19.20
|
19.75
|
19.69
|
11.81
|
504,660
|
|
|
5/27/2019
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.30
|
19.20
|
18.94
|
11.48
|
308,580
|
|
|
5/24/2019
|
+0.70 / +3.98%
|
17.55
|
18.70
|
17.50
|
18.30
|
18.10
|
10.95
|
623,620
|
|
|
5/23/2019
|
-0.30 / -1.68%
|
17.60
|
17.95
|
17.55
|
17.60
|
17.69
|
10.53
|
395,790
|
|
|
5/22/2019
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
17.90
|
18.07
|
10.71
|
375,670
|
|
|
5/21/2019
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.60
|
17.80
|
18.00
|
10.65
|
373,120
|
|
|
5/20/2019
|
+1.15 / +6.99%
|
16.30
|
17.60
|
16.30
|
17.60
|
17.23
|
10.53
|
883,300
|
|
|
5/17/2019
|
-0.25 / -1.50%
|
16.50
|
16.85
|
16.35
|
16.45
|
16.53
|
9.84
|
220,960
|
|
|
5/16/2019
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.60
|
16.70
|
17.05
|
9.99
|
410,160
|
|
|
5/15/2019
|
-0.05 / -0.30%
|
16.50
|
16.95
|
16.30
|
16.70
|
16.64
|
9.99
|
193,830
|
|
|
5/14/2019
|
+0.80 / +5.02%
|
15.95
|
16.85
|
15.45
|
16.75
|
16.43
|
10.02
|
521,800
|
|
|
5/13/2019
|
+0.90 / +5.98%
|
15.05
|
16.00
|
14.80
|
15.95
|
15.33
|
9.54
|
187,140
|
|
|
5/10/2019
|
+0.05 / +0.33%
|
14.65
|
15.10
|
14.65
|
15.05
|
14.90
|
9.00
|
121,480
|
|
|
5/9/2019
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.09
|
8.97
|
34,800
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.10
|
15.40
|
15.25
|
9.21
|
17,710
|
|
|
5/7/2019
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.95
|
15.40
|
15.21
|
9.21
|
84,600
|
|
|
5/6/2019
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.19
|
9.09
|
56,300
|
|
|
5/3/2019
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.51
|
9.21
|
75,440
|
|
|
5/2/2019
|
+0.40 / +2.64%
|
15.15
|
15.90
|
15.00
|
15.55
|
15.55
|
9.30
|
109,090
|
|
|
4/26/2019
|
+0.15 / +1.00%
|
15.40
|
15.60
|
15.00
|
15.15
|
15.28
|
9.06
|
7,330
|
|
|
4/25/2019
|
+0.35 / +2.39%
|
14.65
|
15.65
|
14.65
|
15.00
|
15.29
|
8.97
|
174,610
|
|
|
4/24/2019
|
+0.05 / +0.34%
|
14.60
|
15.00
|
14.60
|
14.65
|
14.67
|
8.76
|
74,430
|
|
|
4/23/2019
|
0.00 / 0.00%
|
14.55
|
14.90
|
14.55
|
14.60
|
14.61
|
8.73
|
70,640
|
|
|
4/22/2019
|
-0.30 / -2.01%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.57
|
8.73
|
71,150
|
|
|
4/19/2019
|
+0.30 / +2.05%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.76
|
8.91
|
42,830
|
|
|
4/18/2019
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.67
|
8.73
|
109,570
|
|
|