Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2021	+0.90 / +2.11%	42.60	43.50	42.45	43.50	42.84	27.10	683,000
8/24/2021	-0.40 / -0.93%	42.70	44.00	42.50	42.60	42.93	26.54	1,276,300
8/23/2021	-2.30 / -5.08%	44.50	46.50	43.00	43.00	44.40	26.79	1,875,100
8/20/2021	-2.30 / -4.83%	47.60	48.60	44.30	45.30	46.02	28.22	2,890,100
8/19/2021	+0.90 / +1.93%	46.40	48.00	46.15	47.60	46.93	29.66	1,151,100
8/18/2021	+0.25 / +0.54%	46.00	47.40	45.90	46.70	46.68	29.10	1,381,700
8/17/2021	-0.75 / -1.59%	46.60	46.80	46.00	46.45	46.36	28.94	1,678,900
8/16/2021	-0.30 / -0.63%	48.00	48.90	46.95	47.20	47.64	29.41	1,562,800
8/13/2021	+1.10 / +2.37%	46.60	48.00	45.50	47.50	46.83	29.59	2,430,300
8/12/2021	+3.00 / +6.91%	43.25	46.40	43.25	46.40	45.31	28.91	2,482,100
8/11/2021	-1.20 / -2.69%	44.40	45.40	43.40	43.40	44.36	27.04	2,059,100
8/10/2021	-0.90 / -1.98%	45.80	45.80	44.30	44.60	44.77	27.79	1,858,600
8/9/2021	+1.20 / +2.71%	44.80	45.50	44.50	45.50	45.18	28.35	1,863,100
8/6/2021	+0.70 / +1.61%	43.55	45.50	42.75	44.30	44.21	27.60	2,873,900
8/5/2021	+1.00 / +2.35%	42.40	44.00	41.80	43.60	43.30	27.16	1,395,600
8/4/2021	-0.40 / -0.93%	43.00	43.60	42.10	42.60	42.95	26.54	1,296,600
8/3/2021	+2.40 / +5.91%	40.50	43.00	40.00	43.00	42.06	26.79	3,207,500
8/2/2021	-0.35 / -0.85%	40.85	41.45	40.00	40.60	40.99	25.29	1,743,000
7/30/2021	+0.95 / +2.38%	40.00	41.40	40.00	40.95	41.01	25.51	2,283,300
7/29/2021	+0.40 / +1.01%	40.00	40.15	39.30	40.00	39.68	24.92	507,900
7/28/2021	+0.20 / +0.51%	39.30	40.50	39.00	39.60	40.05	24.67	1,287,400
7/27/2021	-0.50 / -1.25%	40.50	40.50	38.90	39.40	39.76	24.55	998,000
7/26/2021	+1.10 / +2.84%	38.30	40.70	38.30	39.90	39.54	24.86	1,193,200
7/23/2021	-0.75 / -1.90%	39.50	40.00	38.70	38.80	39.24	24.17	1,009,600
7/22/2021	+2.55 / +6.89%	36.70	39.55	36.40	39.55	38.80	24.64	2,520,000
7/21/2021	-0.50 / -1.33%	37.20	37.60	36.50	37.00	37.05	23.05	748,700
7/20/2021	+1.50 / +4.17%	36.50	37.50	35.60	37.50	36.60	23.36	558,600
7/19/2021	-0.75 / -2.04%	36.10	38.00	35.80	36.00	36.93	22.43	1,005,000
7/16/2021	+2.40 / +6.99%	35.50	36.75	35.30	36.75	36.22	22.90	1,648,500
7/15/2021	+0.85 / +2.54%	33.50	34.35	33.30	34.35	33.85	21.40	413,500

<<Previous 30 days Next 30 days>>

SZC News

18/04	SZC: Explanation of the fluctuations in net profit after tax in Quarter 1.2025
17/04	SZC: Report on using capital from the issuance
15/04	SZC: Minutes & Resolution on the AGM 2025
15/04	SZC: Change in Corporate structure and Financial Statements
14/04	SZC: Additional documents for 2025 AGM

More News

Related Companies

	Volume	Price	Change
AAV	233,900	6.00	0.00%
AGG	225,700	15.95	-3.33%
API	82,000	7.00	-2.78%
ASM	113,400	6.77	-1.17%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%