|
Closing price on 7/15/2021
|
|
Open |
33.50 |
High |
34.35 |
Low |
33.30 |
Volume |
413,500 |
Split-adjusted Price |
22.02 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2021
|
+0.85 / +2.54%
|
33.50
|
34.35
|
33.30
|
34.35
|
33.85
|
22.02
|
413,500
|
|
7/14/2021
|
-0.40 / -1.18%
|
33.90
|
34.45
|
32.80
|
33.50
|
33.53
|
21.47
|
500,800
|
|
7/13/2021
|
+0.75 / +2.26%
|
33.60
|
34.00
|
33.15
|
33.90
|
33.57
|
21.73
|
443,400
|
|
7/12/2021
|
-2.15 / -6.09%
|
34.70
|
35.30
|
32.85
|
33.15
|
33.36
|
21.25
|
1,206,200
|
|
7/9/2021
|
-0.65 / -1.81%
|
35.50
|
35.95
|
34.20
|
35.30
|
35.39
|
22.63
|
679,600
|
|
7/8/2021
|
+0.05 / +0.14%
|
35.80
|
36.20
|
35.00
|
35.95
|
35.74
|
23.04
|
451,700
|
|
7/7/2021
|
+0.90 / +2.57%
|
34.60
|
35.90
|
34.00
|
35.90
|
34.66
|
23.01
|
1,091,200
|
|
7/6/2021
|
-2.30 / -6.17%
|
37.00
|
37.50
|
35.00
|
35.00
|
36.51
|
22.44
|
1,565,500
|
|
7/5/2021
|
-1.20 / -3.12%
|
37.95
|
38.40
|
37.00
|
37.30
|
37.51
|
23.91
|
1,128,400
|
|
7/2/2021
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.10
|
38.50
|
38.47
|
24.68
|
735,300
|
|
7/1/2021
|
-0.10 / -0.26%
|
38.60
|
38.70
|
37.95
|
38.50
|
38.29
|
24.68
|
826,700
|
|
6/30/2021
|
-0.35 / -0.90%
|
38.95
|
38.95
|
38.40
|
38.60
|
38.60
|
24.74
|
625,700
|
|
6/29/2021
|
-0.05 / -0.13%
|
39.00
|
39.75
|
38.30
|
38.95
|
39.09
|
24.97
|
850,900
|
|
6/28/2021
|
+0.80 / +2.09%
|
38.20
|
39.20
|
38.20
|
39.00
|
38.73
|
25.00
|
762,100
|
|
6/25/2021
|
+0.10 / +0.26%
|
38.10
|
38.90
|
37.90
|
38.20
|
38.21
|
24.49
|
604,000
|
|
6/24/2021
|
-0.65 / -1.68%
|
38.70
|
39.30
|
37.85
|
38.10
|
38.32
|
24.42
|
1,043,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|