|
Closing price on 6/3/2022
|
|
Open |
55.60 |
High |
56.60 |
Low |
55.10 |
Volume |
797,900 |
Split-adjusted Price |
36.54 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2022
|
-0.10 / -0.18%
|
55.60
|
56.60
|
55.10
|
55.80
|
55.73
|
36.54
|
797,900
|
|
6/2/2022
|
+2.20 / +4.10%
|
53.70
|
56.60
|
53.20
|
55.90
|
55.61
|
36.60
|
1,622,100
|
|
6/1/2022
|
+0.70 / +1.32%
|
53.00
|
54.30
|
53.00
|
53.70
|
53.68
|
35.16
|
605,300
|
|
5/31/2022
|
+0.70 / +1.34%
|
51.70
|
53.30
|
51.50
|
53.00
|
52.64
|
34.71
|
787,100
|
|
5/30/2022
|
-0.30 / -0.57%
|
52.80
|
53.20
|
52.00
|
52.30
|
52.56
|
34.25
|
663,300
|
|
5/27/2022
|
+0.70 / +1.35%
|
51.90
|
53.50
|
51.90
|
52.60
|
52.73
|
34.44
|
640,400
|
|
5/26/2022
|
+0.60 / +1.17%
|
52.00
|
52.70
|
51.20
|
51.90
|
51.89
|
33.99
|
549,700
|
|
5/25/2022
|
+3.30 / +6.88%
|
48.60
|
51.30
|
48.50
|
51.30
|
50.03
|
33.59
|
904,100
|
|
5/24/2022
|
+0.30 / +0.63%
|
47.70
|
48.50
|
46.20
|
48.00
|
47.23
|
31.43
|
483,700
|
|
5/23/2022
|
-1.30 / -2.65%
|
49.70
|
49.80
|
47.70
|
47.70
|
48.48
|
31.23
|
560,100
|
|
5/20/2022
|
+0.90 / +1.87%
|
48.60
|
50.00
|
48.50
|
49.00
|
49.17
|
32.09
|
458,100
|
|
5/19/2022
|
-0.35 / -0.72%
|
46.00
|
48.80
|
46.00
|
48.10
|
47.85
|
31.50
|
426,300
|
|
5/18/2022
|
+1.40 / +2.98%
|
47.90
|
49.30
|
47.50
|
48.45
|
48.53
|
31.73
|
487,300
|
|
5/17/2022
|
+3.05 / +6.93%
|
45.80
|
47.05
|
44.00
|
47.05
|
45.76
|
30.81
|
510,900
|
|
5/16/2022
|
-0.20 / -0.45%
|
44.60
|
46.30
|
44.00
|
44.00
|
45.34
|
28.81
|
292,400
|
|
5/13/2022
|
-3.30 / -6.95%
|
47.60
|
47.75
|
44.20
|
44.20
|
44.92
|
28.94
|
1,124,900
|
|
5/12/2022
|
-3.50 / -6.86%
|
50.10
|
51.70
|
47.45
|
47.50
|
49.39
|
31.10
|
513,100
|
|
5/11/2022
|
+0.40 / +0.79%
|
51.50
|
51.50
|
49.40
|
51.00
|
50.77
|
33.40
|
378,000
|
|
5/10/2022
|
+1.85 / +3.79%
|
45.50
|
50.60
|
45.50
|
50.60
|
47.89
|
33.13
|
566,900
|
|
5/9/2022
|
-3.65 / -6.97%
|
50.60
|
51.20
|
48.75
|
48.75
|
49.27
|
31.92
|
790,100
|
|
5/6/2022
|
-2.60 / -4.73%
|
53.50
|
54.70
|
52.40
|
52.40
|
53.24
|
34.31
|
565,300
|
|
5/5/2022
|
-0.70 / -1.26%
|
57.40
|
57.40
|
54.00
|
55.00
|
55.34
|
36.02
|
564,800
|
|
5/4/2022
|
-2.90 / -4.95%
|
59.00
|
59.00
|
55.10
|
55.70
|
56.90
|
36.47
|
814,500
|
|
4/29/2022
|
+2.00 / +3.53%
|
56.60
|
58.60
|
56.00
|
58.60
|
57.61
|
38.37
|
653,800
|
|
4/28/2022
|
+1.50 / +2.72%
|
56.10
|
57.50
|
55.20
|
56.60
|
56.33
|
37.06
|
836,700
|
|
4/27/2022
|
+2.10 / +3.96%
|
53.00
|
55.90
|
52.00
|
55.10
|
53.82
|
36.08
|
437,000
|
|
4/26/2022
|
+2.70 / +5.37%
|
48.50
|
53.00
|
47.10
|
53.00
|
50.47
|
34.71
|
883,200
|
|
4/25/2022
|
-3.70 / -6.85%
|
54.40
|
55.00
|
50.30
|
50.30
|
51.71
|
32.94
|
1,116,700
|
|
4/22/2022
|
-2.30 / -4.09%
|
57.60
|
57.60
|
52.40
|
54.00
|
55.04
|
35.36
|
1,179,700
|
|
4/21/2022
|
-4.20 / -6.94%
|
58.50
|
60.20
|
56.30
|
56.30
|
57.07
|
36.87
|
1,483,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|