|
Closing price on 8/25/2022
|
|
Open |
56.50 |
High |
56.50 |
Low |
55.60 |
Volume |
857,700 |
Split-adjusted Price |
36.47 |
|
|
SZC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2022
|
-0.30 / -0.54%
|
56.50
|
56.50
|
55.60
|
55.70
|
55.90
|
36.47
|
857,700
|
|
8/24/2022
|
+2.20 / +4.09%
|
54.00
|
56.20
|
53.70
|
56.00
|
54.85
|
36.67
|
1,679,000
|
|
8/23/2022
|
+1.90 / +3.66%
|
51.30
|
53.80
|
51.30
|
53.80
|
53.04
|
35.23
|
885,300
|
|
8/22/2022
|
-0.90 / -1.70%
|
52.70
|
52.80
|
50.50
|
51.90
|
51.83
|
33.99
|
1,233,000
|
|
8/19/2022
|
0.00 / 0.00%
|
53.00
|
53.60
|
52.20
|
52.80
|
52.93
|
34.57
|
624,400
|
|
8/18/2022
|
-1.10 / -2.04%
|
54.00
|
54.00
|
52.60
|
52.80
|
53.14
|
34.57
|
898,100
|
|
8/17/2022
|
0.00 / 0.00%
|
54.00
|
55.60
|
53.30
|
53.90
|
54.33
|
35.29
|
1,466,700
|
|
8/16/2022
|
-0.70 / -1.28%
|
54.00
|
54.60
|
53.80
|
53.90
|
54.15
|
35.29
|
679,300
|
|
8/15/2022
|
+0.20 / +0.37%
|
55.30
|
55.30
|
54.00
|
54.60
|
54.50
|
35.75
|
695,600
|
|
8/12/2022
|
+2.10 / +4.02%
|
52.30
|
54.90
|
52.30
|
54.40
|
53.77
|
35.62
|
1,589,300
|
|
8/11/2022
|
-1.60 / -2.97%
|
54.50
|
54.50
|
52.00
|
52.30
|
53.25
|
34.25
|
1,205,300
|
|
8/10/2022
|
+0.70 / +1.32%
|
53.70
|
54.60
|
53.30
|
53.90
|
54.06
|
35.29
|
1,166,000
|
|
8/9/2022
|
+0.80 / +1.53%
|
52.70
|
54.10
|
52.10
|
53.20
|
53.31
|
34.84
|
1,387,300
|
|
8/8/2022
|
-0.10 / -0.19%
|
52.60
|
53.30
|
52.00
|
52.40
|
52.57
|
34.31
|
707,900
|
|
8/5/2022
|
+0.70 / +1.35%
|
51.70
|
53.00
|
51.70
|
52.50
|
52.58
|
34.38
|
777,900
|
|
8/4/2022
|
-1.20 / -2.26%
|
53.10
|
53.20
|
51.70
|
51.80
|
52.36
|
33.92
|
1,344,900
|
|
8/3/2022
|
+0.40 / +0.76%
|
52.50
|
54.70
|
52.50
|
53.00
|
53.35
|
34.71
|
1,213,900
|
|
8/2/2022
|
-0.80 / -1.50%
|
52.80
|
53.50
|
51.90
|
52.60
|
52.67
|
34.44
|
1,419,000
|
|
8/1/2022
|
+1.70 / +3.29%
|
51.90
|
53.80
|
51.80
|
53.40
|
52.65
|
34.97
|
791,100
|
|
7/29/2022
|
-0.10 / -0.19%
|
52.50
|
53.30
|
51.50
|
51.70
|
52.20
|
33.85
|
764,900
|
|
7/28/2022
|
+3.30 / +6.80%
|
49.80
|
51.80
|
49.30
|
51.80
|
51.25
|
33.92
|
1,741,300
|
|
7/27/2022
|
-0.90 / -1.82%
|
49.10
|
49.15
|
47.60
|
48.50
|
48.35
|
31.76
|
1,060,400
|
|
7/26/2022
|
-0.45 / -0.90%
|
50.00
|
50.40
|
49.30
|
49.40
|
49.80
|
32.35
|
399,900
|
|
7/25/2022
|
-0.25 / -0.50%
|
49.85
|
50.60
|
49.60
|
49.85
|
50.01
|
32.64
|
457,500
|
|
7/22/2022
|
+0.80 / +1.62%
|
49.40
|
51.20
|
49.05
|
50.10
|
50.22
|
32.81
|
920,200
|
|
7/21/2022
|
-0.30 / -0.60%
|
49.30
|
50.70
|
49.10
|
49.30
|
49.80
|
32.28
|
571,700
|
|
7/20/2022
|
-1.10 / -2.17%
|
50.80
|
51.40
|
49.60
|
49.60
|
50.53
|
32.48
|
1,146,300
|
|
7/19/2022
|
+1.00 / +2.01%
|
49.15
|
51.90
|
47.60
|
50.70
|
49.63
|
33.20
|
1,051,700
|
|
7/18/2022
|
+0.50 / +1.02%
|
49.85
|
50.30
|
49.05
|
49.70
|
49.78
|
32.54
|
497,300
|
|
7/15/2022
|
-0.05 / -0.10%
|
49.60
|
50.40
|
48.50
|
49.20
|
49.50
|
32.22
|
933,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|