|
Closing price on 8/9/2019
|
|
| Open |
25.20 |
| High |
25.60 |
| Low |
25.05 |
| Volume |
307,110 |
| Split-adjusted Price |
15.13 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.10 / +0.40%
|
25.20
|
25.60
|
25.05
|
25.30
|
25.29
|
15.13
|
307,110
|
|
|
8/8/2019
|
-0.30 / -1.18%
|
25.50
|
25.95
|
24.90
|
25.20
|
25.27
|
15.07
|
632,370
|
|
|
8/7/2019
|
-0.95 / -3.59%
|
26.45
|
27.20
|
25.10
|
25.50
|
26.02
|
15.25
|
694,890
|
|
|
8/6/2019
|
+0.50 / +1.93%
|
25.00
|
27.70
|
25.00
|
26.45
|
26.35
|
15.82
|
976,630
|
|
|
8/5/2019
|
+1.05 / +4.22%
|
24.90
|
25.95
|
24.35
|
25.95
|
25.19
|
15.52
|
705,760
|
|
|
8/2/2019
|
+0.55 / +2.26%
|
24.80
|
25.10
|
24.50
|
24.90
|
24.94
|
14.89
|
747,950
|
|
|
8/1/2019
|
+1.55 / +6.80%
|
22.60
|
24.35
|
22.60
|
24.35
|
24.10
|
14.56
|
1,236,520
|
|
|
7/31/2019
|
+0.30 / +1.33%
|
22.70
|
23.00
|
22.60
|
22.80
|
22.79
|
13.64
|
204,960
|
|
|
7/30/2019
|
-0.50 / -2.17%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.85
|
13.46
|
402,380
|
|
|
7/29/2019
|
+0.55 / +2.45%
|
22.65
|
23.20
|
22.55
|
23.00
|
22.90
|
13.76
|
583,590
|
|
|
7/26/2019
|
+0.45 / +2.05%
|
21.95
|
23.00
|
21.80
|
22.45
|
22.44
|
13.43
|
336,050
|
|
|
7/25/2019
|
-0.35 / -1.57%
|
22.35
|
22.50
|
21.60
|
22.00
|
22.18
|
13.16
|
228,620
|
|
|
7/24/2019
|
-0.55 / -2.40%
|
23.00
|
23.20
|
21.90
|
22.35
|
22.38
|
13.37
|
486,280
|
|
|
7/23/2019
|
+0.05 / +0.22%
|
23.00
|
23.70
|
22.85
|
22.90
|
23.29
|
13.70
|
451,420
|
|
|
7/22/2019
|
+0.85 / +3.86%
|
22.40
|
23.00
|
21.80
|
22.85
|
22.63
|
13.67
|
280,430
|
|
|
7/19/2019
|
+0.10 / +0.46%
|
21.50
|
22.45
|
21.40
|
22.00
|
22.09
|
13.16
|
279,030
|
|
|
7/18/2019
|
+0.25 / +1.15%
|
21.25
|
22.00
|
21.25
|
21.90
|
21.65
|
13.10
|
178,530
|
|
|
7/17/2019
|
-0.05 / -0.23%
|
21.70
|
22.10
|
21.30
|
21.65
|
21.77
|
12.95
|
185,740
|
|
|
7/16/2019
|
-0.80 / -3.56%
|
22.60
|
22.95
|
21.70
|
21.70
|
22.35
|
12.98
|
378,030
|
|
|
7/15/2019
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.50
|
22.50
|
22.84
|
13.46
|
454,610
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.80
|
23.55
|
22.20
|
22.50
|
22.85
|
13.46
|
344,230
|
|
|
7/11/2019
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.10
|
22.50
|
22.62
|
13.46
|
382,990
|
|
|
7/10/2019
|
+1.45 / +6.87%
|
21.30
|
22.55
|
21.30
|
22.55
|
22.04
|
13.49
|
649,580
|
|
|
7/9/2019
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.65
|
21.10
|
20.81
|
12.62
|
323,330
|
|
|
7/8/2019
|
0.00 / 0.00%
|
21.00
|
21.35
|
20.80
|
21.00
|
21.02
|
12.56
|
390,280
|
|
|
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
|
|
|