|
|
Closing price on 7/29/2020
|
|
| Open |
23.00 |
| High |
24.70 |
| Low |
22.60 |
| Volume |
3,470,290 |
| Split-adjusted Price |
15.28 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
+1.60 / +6.93%
|
23.00
|
24.70
|
22.60
|
24.70
|
23.63
|
15.28
|
3,470,290
|
|
|
7/28/2020
|
+1.50 / +6.94%
|
22.20
|
23.10
|
21.80
|
23.10
|
22.66
|
14.29
|
1,795,190
|
|
|
7/27/2020
|
-1.20 / -5.26%
|
22.00
|
23.50
|
21.60
|
21.60
|
22.35
|
13.36
|
2,505,830
|
|
|
7/24/2020
|
-0.80 / -3.39%
|
23.50
|
24.40
|
21.95
|
22.80
|
23.36
|
14.10
|
3,074,120
|
|
|
7/23/2020
|
+1.00 / +4.42%
|
22.60
|
23.60
|
22.20
|
23.60
|
22.90
|
14.60
|
1,711,410
|
|
|
7/22/2020
|
-0.40 / -1.74%
|
23.10
|
23.50
|
22.50
|
22.60
|
23.01
|
13.98
|
1,423,990
|
|
|
7/21/2020
|
+0.60 / +2.68%
|
22.40
|
23.15
|
22.05
|
23.00
|
22.72
|
14.23
|
2,148,000
|
|
|
7/20/2020
|
+1.10 / +5.16%
|
22.20
|
22.75
|
22.00
|
22.40
|
22.45
|
13.85
|
3,357,980
|
|
|
7/17/2020
|
+0.80 / +3.90%
|
20.55
|
21.45
|
20.55
|
21.30
|
21.12
|
13.17
|
1,633,730
|
|
|
7/16/2020
|
-0.05 / -0.24%
|
20.55
|
20.80
|
20.35
|
20.50
|
20.56
|
12.68
|
336,260
|
|
|
7/15/2020
|
+0.30 / +1.48%
|
20.50
|
20.80
|
20.25
|
20.55
|
20.54
|
12.71
|
545,910
|
|
|
7/14/2020
|
+0.05 / +0.25%
|
20.30
|
20.40
|
20.10
|
20.25
|
20.22
|
12.52
|
530,540
|
|
|
7/13/2020
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.00
|
20.20
|
20.40
|
12.49
|
595,500
|
|
|
7/10/2020
|
-0.05 / -0.24%
|
20.45
|
20.80
|
20.20
|
20.40
|
20.52
|
12.62
|
877,370
|
|
|
7/9/2020
|
+0.55 / +2.76%
|
20.00
|
20.60
|
20.00
|
20.45
|
20.37
|
12.65
|
808,180
|
|
|
7/8/2020
|
+0.20 / +1.02%
|
19.60
|
20.05
|
19.60
|
19.90
|
19.87
|
12.31
|
675,820
|
|
|
7/7/2020
|
+0.20 / +1.03%
|
19.65
|
20.10
|
19.65
|
19.70
|
19.88
|
12.18
|
771,130
|
|
|
7/6/2020
|
+0.15 / +0.78%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.45
|
12.06
|
300,780
|
|
|
7/3/2020
|
+0.05 / +0.26%
|
19.50
|
19.75
|
19.25
|
19.35
|
19.44
|
11.97
|
284,290
|
|
|
7/2/2020
|
-0.35 / -1.78%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.55
|
11.94
|
278,980
|
|
|
7/1/2020
|
+1.25 / +6.79%
|
18.50
|
19.65
|
18.30
|
19.65
|
19.05
|
12.15
|
646,720
|
|
|
6/30/2020
|
-0.45 / -2.39%
|
19.00
|
19.20
|
17.55
|
18.40
|
18.42
|
11.38
|
779,690
|
|
|
6/29/2020
|
-0.80 / -4.07%
|
19.40
|
19.40
|
18.70
|
18.85
|
19.00
|
11.66
|
729,730
|
|
|
6/26/2020
|
+0.05 / +0.26%
|
19.80
|
19.90
|
19.35
|
19.65
|
19.55
|
12.15
|
343,690
|
|
|
6/25/2020
|
-0.20 / -1.01%
|
19.30
|
19.75
|
19.30
|
19.60
|
19.51
|
12.12
|
720,650
|
|
|
6/24/2020
|
-0.60 / -2.94%
|
20.30
|
20.60
|
19.40
|
19.80
|
19.96
|
12.25
|
831,600
|
|
|
6/23/2020
|
-0.15 / -0.73%
|
20.35
|
20.80
|
19.80
|
20.40
|
20.40
|
12.62
|
977,000
|
|
|
6/22/2020
|
-0.15 / -0.72%
|
20.70
|
20.85
|
20.30
|
20.55
|
20.61
|
12.71
|
691,320
|
|
|
6/19/2020
|
+0.25 / +1.22%
|
20.50
|
20.95
|
20.50
|
20.70
|
20.70
|
12.80
|
579,010
|
|
|
6/18/2020
|
+0.60 / +3.02%
|
19.60
|
20.80
|
19.35
|
20.45
|
20.36
|
12.65
|
1,168,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|