|
Closing price on 7/25/2019
|
|
| Open |
22.35 |
| High |
22.50 |
| Low |
21.60 |
| Volume |
228,620 |
| Split-adjusted Price |
13.16 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-0.35 / -1.57%
|
22.35
|
22.50
|
21.60
|
22.00
|
22.18
|
13.16
|
228,620
|
|
|
7/24/2019
|
-0.55 / -2.40%
|
23.00
|
23.20
|
21.90
|
22.35
|
22.38
|
13.37
|
486,280
|
|
|
7/23/2019
|
+0.05 / +0.22%
|
23.00
|
23.70
|
22.85
|
22.90
|
23.29
|
13.70
|
451,420
|
|
|
7/22/2019
|
+0.85 / +3.86%
|
22.40
|
23.00
|
21.80
|
22.85
|
22.63
|
13.67
|
280,430
|
|
|
7/19/2019
|
+0.10 / +0.46%
|
21.50
|
22.45
|
21.40
|
22.00
|
22.09
|
13.16
|
279,030
|
|
|
7/18/2019
|
+0.25 / +1.15%
|
21.25
|
22.00
|
21.25
|
21.90
|
21.65
|
13.10
|
178,530
|
|
|
7/17/2019
|
-0.05 / -0.23%
|
21.70
|
22.10
|
21.30
|
21.65
|
21.77
|
12.95
|
185,740
|
|
|
7/16/2019
|
-0.80 / -3.56%
|
22.60
|
22.95
|
21.70
|
21.70
|
22.35
|
12.98
|
378,030
|
|
|
7/15/2019
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.50
|
22.50
|
22.84
|
13.46
|
454,610
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.80
|
23.55
|
22.20
|
22.50
|
22.85
|
13.46
|
344,230
|
|
|
7/11/2019
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.10
|
22.50
|
22.62
|
13.46
|
382,990
|
|
|
7/10/2019
|
+1.45 / +6.87%
|
21.30
|
22.55
|
21.30
|
22.55
|
22.04
|
13.49
|
649,580
|
|
|
7/9/2019
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.65
|
21.10
|
20.81
|
12.62
|
323,330
|
|
|
7/8/2019
|
0.00 / 0.00%
|
21.00
|
21.35
|
20.80
|
21.00
|
21.02
|
12.56
|
390,280
|
|
|
7/5/2019
|
+0.55 / +2.69%
|
21.00
|
21.10
|
20.55
|
21.00
|
20.86
|
12.56
|
741,210
|
|
|
7/4/2019
|
+1.30 / +6.79%
|
19.15
|
20.45
|
19.15
|
20.45
|
20.26
|
12.23
|
701,070
|
|
|
7/3/2019
|
0.00 / 0.00%
|
19.15
|
19.30
|
18.95
|
19.15
|
19.14
|
11.45
|
127,700
|
|
|
7/2/2019
|
-0.05 / -0.26%
|
19.40
|
19.45
|
18.95
|
19.15
|
19.15
|
11.45
|
238,240
|
|
|
7/1/2019
|
+0.90 / +4.92%
|
18.70
|
19.40
|
18.50
|
19.20
|
18.99
|
11.48
|
181,060
|
|
|
6/28/2019
|
-0.30 / -1.61%
|
18.60
|
18.65
|
18.10
|
18.30
|
18.39
|
10.95
|
182,890
|
|
|
6/27/2019
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.45
|
18.60
|
18.61
|
11.12
|
111,790
|
|
|
6/26/2019
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.49
|
11.12
|
516,810
|
|
|
6/25/2019
|
-0.60 / -3.06%
|
19.70
|
19.85
|
19.00
|
19.00
|
19.41
|
11.36
|
245,610
|
|
|
6/24/2019
|
-0.05 / -0.25%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.72
|
11.72
|
165,280
|
|
|
6/21/2019
|
-0.15 / -0.76%
|
19.80
|
20.10
|
19.65
|
19.65
|
19.80
|
11.75
|
154,830
|
|
|
6/20/2019
|
-0.50 / -2.46%
|
20.30
|
20.40
|
19.80
|
19.80
|
20.14
|
11.84
|
255,020
|
|
|
6/19/2019
|
+0.50 / +2.53%
|
19.80
|
20.30
|
19.70
|
20.30
|
19.94
|
12.14
|
161,740
|
|
|
6/18/2019
|
+0.50 / +2.59%
|
19.20
|
19.90
|
19.20
|
19.80
|
19.69
|
11.84
|
230,990
|
|
|
6/17/2019
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.15
|
19.30
|
19.34
|
11.54
|
197,970
|
|
|
6/14/2019
|
-0.90 / -4.46%
|
20.55
|
20.55
|
19.30
|
19.30
|
19.88
|
11.54
|
372,210
|
|
|