|
|
Closing price on 9/16/2020
|
|
| Open |
27.60 |
| High |
27.80 |
| Low |
27.00 |
| Volume |
940,110 |
| Split-adjusted Price |
17.44 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.20 / -0.73%
|
27.60
|
27.80
|
27.00
|
27.20
|
27.32
|
17.44
|
940,110
|
|
|
9/15/2020
|
+0.20 / +0.74%
|
27.00
|
28.00
|
26.90
|
27.40
|
27.31
|
17.56
|
1,729,250
|
|
|
9/14/2020
|
-0.30 / -1.09%
|
27.00
|
27.45
|
27.00
|
27.20
|
27.15
|
17.44
|
1,690,640
|
|
|
9/11/2020
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.25
|
27.50
|
27.53
|
17.63
|
839,390
|
|
|
9/10/2020
|
+1.35 / +5.12%
|
27.00
|
28.00
|
27.00
|
27.70
|
27.47
|
17.76
|
3,154,650
|
|
|
9/9/2020
|
+0.30 / +1.15%
|
25.70
|
26.70
|
25.65
|
26.35
|
26.21
|
16.89
|
1,294,810
|
|
|
9/8/2020
|
+0.25 / +0.97%
|
26.00
|
26.20
|
25.70
|
26.05
|
25.97
|
16.70
|
711,970
|
|
|
9/7/2020
|
-0.70 / -2.64%
|
26.50
|
26.70
|
25.80
|
25.80
|
26.22
|
16.54
|
1,083,620
|
|
|
9/4/2020
|
+0.10 / +0.38%
|
25.60
|
26.80
|
25.60
|
26.50
|
26.33
|
16.99
|
1,197,840
|
|
|
9/3/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.15
|
26.40
|
26.34
|
16.92
|
1,036,590
|
|
|
9/1/2020
|
+0.45 / +1.73%
|
25.80
|
26.65
|
25.80
|
26.40
|
26.27
|
16.92
|
688,880
|
|
|
8/31/2020
|
-1.30 / -4.77%
|
26.95
|
26.95
|
25.40
|
25.95
|
26.16
|
16.63
|
3,624,570
|
|
|
8/28/2020
|
-0.40 / -1.45%
|
27.60
|
28.00
|
27.25
|
27.25
|
27.60
|
17.47
|
1,485,300
|
|
|
8/27/2020
|
-0.85 / -2.98%
|
28.10
|
28.10
|
27.60
|
27.65
|
27.85
|
17.72
|
1,471,870
|
|
|
8/26/2020
|
+0.75 / +2.70%
|
27.70
|
29.15
|
27.40
|
28.50
|
28.46
|
17.63
|
3,303,430
|
|
|
8/25/2020
|
-0.05 / -0.18%
|
27.65
|
28.20
|
27.50
|
27.75
|
27.77
|
17.16
|
1,591,290
|
|
|
8/24/2020
|
+0.40 / +1.46%
|
27.70
|
28.20
|
27.45
|
27.80
|
27.71
|
17.19
|
1,584,120
|
|
|
8/21/2020
|
+0.30 / +1.11%
|
27.30
|
27.55
|
27.10
|
27.40
|
27.33
|
16.95
|
1,215,220
|
|
|
8/20/2020
|
-0.75 / -2.69%
|
27.85
|
27.85
|
26.90
|
27.10
|
27.30
|
16.76
|
2,248,010
|
|
|
8/19/2020
|
-0.05 / -0.18%
|
27.90
|
28.10
|
27.65
|
27.85
|
27.90
|
17.23
|
1,361,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|