|
|
Closing price on 8/18/2020
|
|
| Open |
27.90 |
| High |
28.30 |
| Low |
27.50 |
| Volume |
964,150 |
| Split-adjusted Price |
17.26 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.05 / +0.18%
|
27.90
|
28.30
|
27.50
|
27.90
|
27.95
|
17.26
|
964,150
|
|
|
8/17/2020
|
+0.30 / +1.09%
|
27.55
|
28.40
|
27.10
|
27.85
|
27.58
|
17.23
|
1,303,680
|
|
|
8/14/2020
|
-0.45 / -1.61%
|
28.00
|
28.35
|
27.20
|
27.55
|
27.71
|
17.04
|
2,033,900
|
|
|
8/13/2020
|
+1.10 / +4.09%
|
26.90
|
28.00
|
26.85
|
28.00
|
27.48
|
17.32
|
1,614,400
|
|
|
8/12/2020
|
+0.40 / +1.51%
|
26.40
|
27.10
|
26.05
|
26.90
|
26.52
|
16.64
|
1,389,540
|
|
|
8/11/2020
|
-0.80 / -2.93%
|
27.60
|
27.85
|
26.05
|
26.50
|
26.75
|
16.39
|
3,555,920
|
|
|
8/10/2020
|
+0.50 / +1.87%
|
26.90
|
28.50
|
26.80
|
27.30
|
27.59
|
16.89
|
1,960,140
|
|
|
8/7/2020
|
0.00 / 0.00%
|
26.70
|
27.15
|
26.40
|
26.80
|
26.75
|
16.58
|
1,298,990
|
|
|
8/6/2020
|
+0.95 / +3.68%
|
25.60
|
27.30
|
25.40
|
26.80
|
26.39
|
16.58
|
2,767,230
|
|
|
8/5/2020
|
+0.30 / +1.17%
|
25.50
|
26.40
|
25.15
|
25.85
|
25.93
|
15.99
|
1,266,930
|
|
|
8/4/2020
|
-0.25 / -0.97%
|
26.00
|
26.80
|
25.15
|
25.55
|
25.95
|
15.80
|
1,876,970
|
|
|
8/3/2020
|
+1.55 / +6.39%
|
24.20
|
25.90
|
24.20
|
25.80
|
24.96
|
15.96
|
2,458,950
|
|
|
7/31/2020
|
-0.45 / -1.82%
|
24.00
|
25.00
|
23.95
|
24.25
|
24.46
|
15.00
|
1,222,540
|
|
|
7/30/2020
|
0.00 / 0.00%
|
25.20
|
25.65
|
24.60
|
24.70
|
25.17
|
15.28
|
1,932,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|