|
Closing price on 6/4/2021
|
|
Open |
36.80 |
High |
38.80 |
Low |
36.80 |
Volume |
1,695,900 |
Split-adjusted Price |
24.87 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/12/2021
|
+2.40 / +6.90%
|
34.80
|
37.20
|
34.75
|
37.20
|
35.97
|
23.85
|
1,808,200
|
|
5/11/2021
|
+0.90 / +2.65%
|
34.00
|
35.45
|
33.85
|
34.80
|
34.63
|
22.31
|
690,800
|
|
5/10/2021
|
0.00 / 0.00%
|
33.30
|
34.60
|
33.20
|
33.90
|
33.77
|
21.73
|
679,300
|
|
5/7/2021
|
-1.10 / -3.14%
|
35.00
|
35.00
|
33.80
|
33.90
|
34.19
|
21.73
|
913,300
|
|
5/6/2021
|
+0.10 / +0.29%
|
35.15
|
35.70
|
34.80
|
35.00
|
35.19
|
22.44
|
543,200
|
|
5/5/2021
|
+1.00 / +2.95%
|
33.90
|
35.30
|
33.90
|
34.90
|
34.62
|
22.37
|
701,100
|
|
5/4/2021
|
-0.60 / -1.74%
|
33.50
|
34.10
|
33.30
|
33.90
|
33.73
|
21.73
|
464,300
|
|
4/29/2021
|
-0.40 / -1.15%
|
35.10
|
35.50
|
34.50
|
34.50
|
35.07
|
22.11
|
382,900
|
|
4/28/2021
|
+1.30 / +3.87%
|
33.60
|
35.50
|
33.40
|
34.90
|
34.70
|
22.37
|
612,700
|
|
4/27/2021
|
-0.80 / -2.33%
|
34.40
|
34.55
|
33.20
|
33.60
|
33.79
|
21.54
|
416,100
|
|
4/26/2021
|
-1.35 / -3.78%
|
35.70
|
35.75
|
34.40
|
34.40
|
35.07
|
22.05
|
472,600
|
|
4/23/2021
|
+0.80 / +2.29%
|
34.80
|
36.00
|
32.80
|
35.75
|
34.17
|
22.92
|
742,000
|
|
4/22/2021
|
-1.45 / -3.98%
|
36.00
|
36.00
|
33.90
|
34.95
|
34.94
|
22.40
|
1,348,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|