|
|
Closing price on 9/25/2019
|
|
| Open |
17.75 |
| High |
18.80 |
| Low |
17.75 |
| Volume |
153,340 |
| Split-adjusted Price |
11.57 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
+0.70 / +3.89%
|
17.75
|
18.80
|
17.75
|
18.70
|
18.29
|
11.57
|
153,340
|
|
|
9/24/2019
|
-0.75 / -4.00%
|
18.40
|
18.75
|
18.00
|
18.00
|
18.31
|
11.13
|
244,560
|
|
|
9/23/2019
|
-0.45 / -2.34%
|
19.20
|
19.20
|
18.70
|
18.75
|
18.83
|
11.60
|
96,980
|
|
|
9/20/2019
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.14
|
11.88
|
183,980
|
|
|
9/19/2019
|
+0.20 / +1.03%
|
19.40
|
19.60
|
19.10
|
19.60
|
19.27
|
12.12
|
153,530
|
|
|
9/18/2019
|
+0.25 / +1.31%
|
19.15
|
20.25
|
19.15
|
19.40
|
19.77
|
12.00
|
243,010
|
|
|
9/17/2019
|
+1.25 / +6.98%
|
17.90
|
19.15
|
17.80
|
19.15
|
18.69
|
11.84
|
321,190
|
|
|
9/16/2019
|
-0.30 / -1.65%
|
18.20
|
18.25
|
17.90
|
17.90
|
18.06
|
11.07
|
144,610
|
|
|
9/13/2019
|
-0.25 / -1.36%
|
18.45
|
18.50
|
17.50
|
18.20
|
18.17
|
11.26
|
348,450
|
|
|
9/12/2019
|
+0.35 / +1.93%
|
18.50
|
18.80
|
18.15
|
18.45
|
18.55
|
11.41
|
116,680
|
|
|
9/11/2019
|
+0.70 / +4.02%
|
17.30
|
18.15
|
17.30
|
18.10
|
17.92
|
11.20
|
315,750
|
|
|
9/10/2019
|
-1.20 / -6.45%
|
18.60
|
18.70
|
17.40
|
17.40
|
17.87
|
10.76
|
561,260
|
|
|
9/9/2019
|
-1.20 / -6.06%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.85
|
11.50
|
356,620
|
|
|
9/6/2019
|
-0.70 / -3.41%
|
20.00
|
20.70
|
19.80
|
19.80
|
20.03
|
12.25
|
87,960
|
|
|
9/5/2019
|
+0.20 / +0.99%
|
20.60
|
21.10
|
20.50
|
20.50
|
20.84
|
12.68
|
113,390
|
|
|
9/4/2019
|
0.00 / 0.00%
|
19.50
|
20.30
|
19.10
|
20.30
|
19.46
|
12.56
|
512,630
|
|
|
9/3/2019
|
-1.50 / -6.88%
|
21.30
|
21.50
|
20.30
|
20.30
|
20.71
|
12.56
|
514,610
|
|
|
8/30/2019
|
-0.50 / -2.24%
|
22.45
|
22.45
|
21.80
|
21.80
|
22.05
|
13.48
|
467,360
|
|
|
8/29/2019
|
-0.70 / -3.04%
|
22.90
|
23.20
|
22.00
|
22.30
|
22.57
|
13.79
|
419,740
|
|
|
8/28/2019
|
-0.30 / -1.29%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.20
|
14.23
|
369,730
|
|
|
8/27/2019
|
-0.70 / -2.92%
|
24.30
|
24.50
|
23.30
|
23.30
|
23.77
|
14.41
|
561,370
|
|
|
8/26/2019
|
-0.20 / -0.83%
|
24.60
|
24.75
|
24.00
|
24.00
|
24.40
|
14.84
|
413,740
|
|
|
8/23/2019
|
-0.25 / -1.02%
|
24.45
|
24.80
|
24.10
|
24.20
|
24.42
|
14.97
|
290,990
|
|
|
8/22/2019
|
-0.05 / -0.20%
|
24.50
|
24.90
|
24.45
|
24.45
|
24.66
|
15.12
|
270,850
|
|
|
8/21/2019
|
-0.60 / -2.39%
|
25.15
|
25.50
|
24.50
|
24.50
|
24.97
|
15.15
|
483,160
|
|
|
8/20/2019
|
+1.30 / +5.46%
|
23.80
|
25.10
|
23.70
|
25.10
|
24.50
|
15.52
|
1,063,710
|
|
|
8/19/2019
|
+0.20 / +0.85%
|
23.60
|
24.10
|
23.50
|
23.80
|
23.69
|
14.72
|
230,620
|
|
|
8/16/2019
|
-0.65 / -2.68%
|
23.90
|
24.10
|
23.60
|
23.60
|
23.83
|
14.60
|
424,650
|
|
|
8/15/2019
|
+0.35 / +1.46%
|
23.50
|
24.30
|
22.80
|
24.25
|
23.67
|
14.50
|
473,350
|
|
|
8/14/2019
|
0.00 / 0.00%
|
23.90
|
24.70
|
23.80
|
23.90
|
24.11
|
14.29
|
213,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|