|
Closing price on 7/5/2019
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.55 |
| Volume |
741,210 |
| Split-adjusted Price |
12.56 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2019
|
+0.40 / +2.02%
|
19.95
|
20.70
|
19.90
|
20.20
|
20.22
|
12.08
|
287,650
|
|
|
6/12/2019
|
-1.00 / -4.81%
|
20.80
|
20.90
|
19.80
|
19.80
|
20.48
|
11.84
|
356,370
|
|
|
6/11/2019
|
-0.15 / -0.72%
|
21.20
|
21.50
|
20.50
|
20.80
|
20.96
|
12.44
|
328,710
|
|
|
6/10/2019
|
+0.45 / +2.20%
|
20.90
|
21.40
|
20.40
|
20.95
|
20.87
|
12.53
|
346,910
|
|
|
6/7/2019
|
+1.30 / +6.77%
|
19.25
|
20.50
|
19.25
|
20.50
|
20.16
|
12.26
|
1,007,580
|
|
|
6/6/2019
|
+0.35 / +1.86%
|
18.85
|
19.50
|
18.85
|
19.20
|
19.30
|
11.48
|
243,990
|
|
|
6/5/2019
|
+0.05 / +0.27%
|
19.10
|
19.80
|
18.85
|
18.85
|
19.33
|
11.27
|
293,910
|
|
|
6/4/2019
|
+0.60 / +3.30%
|
18.65
|
18.80
|
18.30
|
18.80
|
18.57
|
11.24
|
160,300
|
|
|
6/3/2019
|
0.00 / 0.00%
|
18.20
|
18.90
|
18.00
|
18.20
|
18.22
|
10.89
|
175,170
|
|
|
5/31/2019
|
-0.60 / -3.19%
|
18.70
|
19.40
|
18.20
|
18.20
|
18.82
|
10.89
|
369,550
|
|
|
5/30/2019
|
-0.55 / -2.84%
|
19.10
|
19.30
|
18.70
|
18.80
|
18.99
|
11.24
|
365,660
|
|
|
5/29/2019
|
-0.40 / -2.03%
|
19.60
|
19.60
|
19.15
|
19.35
|
19.37
|
11.57
|
272,840
|
|
|
5/28/2019
|
+0.55 / +2.86%
|
19.40
|
20.00
|
19.20
|
19.75
|
19.69
|
11.81
|
504,660
|
|
|
5/27/2019
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.30
|
19.20
|
18.94
|
11.48
|
308,580
|
|
|