|
|
Closing price on 9/29/2021
|
|
| Open |
46.50 |
| High |
48.05 |
| Low |
45.55 |
| Volume |
1,004,000 |
| Split-adjusted Price |
30.65 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
0.00 / 0.00%
|
46.50
|
48.05
|
45.55
|
46.80
|
46.66
|
30.65
|
1,004,000
|
|
|
9/28/2021
|
+1.20 / +2.63%
|
45.40
|
46.80
|
44.90
|
46.80
|
45.86
|
30.65
|
970,000
|
|
|
9/27/2021
|
-3.30 / -6.75%
|
48.90
|
49.40
|
45.60
|
45.60
|
47.22
|
29.86
|
1,997,800
|
|
|
9/24/2021
|
+0.40 / +0.82%
|
48.60
|
49.50
|
48.40
|
48.90
|
48.90
|
32.02
|
981,300
|
|
|
9/23/2021
|
-0.95 / -1.92%
|
50.50
|
50.60
|
48.50
|
48.50
|
49.47
|
31.76
|
1,139,000
|
|
|
9/22/2021
|
+3.15 / +6.80%
|
46.90
|
49.50
|
46.60
|
49.45
|
48.48
|
32.38
|
3,374,700
|
|
|
9/21/2021
|
0.00 / 0.00%
|
45.80
|
46.30
|
44.80
|
46.30
|
45.43
|
30.32
|
1,242,000
|
|
|
9/20/2021
|
0.00 / 0.00%
|
46.30
|
47.40
|
46.20
|
46.30
|
46.78
|
30.32
|
1,059,600
|
|
|
9/17/2021
|
-0.10 / -0.22%
|
46.90
|
47.30
|
46.00
|
46.30
|
46.44
|
30.32
|
913,500
|
|
|
9/16/2021
|
+0.40 / +0.85%
|
47.25
|
47.90
|
47.00
|
47.40
|
47.49
|
30.38
|
547,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
46.60
|
47.50
|
46.00
|
47.00
|
46.58
|
30.13
|
1,050,900
|
|
|
9/14/2021
|
-0.35 / -0.74%
|
47.10
|
47.80
|
46.60
|
47.00
|
47.08
|
30.13
|
851,900
|
|
|
9/13/2021
|
-1.55 / -3.17%
|
49.00
|
49.10
|
47.35
|
47.35
|
47.95
|
30.35
|
1,022,300
|
|
|
9/10/2021
|
+1.10 / +2.30%
|
48.20
|
49.50
|
47.80
|
48.90
|
48.89
|
31.35
|
1,846,200
|
|
|
9/9/2021
|
+0.80 / +1.70%
|
47.00
|
47.80
|
46.90
|
47.80
|
47.31
|
30.64
|
639,000
|
|
|
9/8/2021
|
-0.30 / -0.63%
|
47.80
|
48.40
|
46.70
|
47.00
|
47.36
|
30.13
|
926,000
|
|
|
9/7/2021
|
-0.20 / -0.42%
|
47.10
|
48.85
|
46.60
|
47.30
|
47.38
|
30.32
|
1,913,900
|
|
|
9/6/2021
|
-0.90 / -1.86%
|
49.00
|
49.50
|
47.50
|
47.50
|
48.73
|
30.45
|
1,548,500
|
|
|
9/1/2021
|
0.00 / 0.00%
|
48.00
|
48.80
|
47.95
|
48.40
|
48.42
|
31.02
|
871,500
|
|
|
8/31/2021
|
+1.30 / +2.76%
|
47.15
|
49.65
|
46.70
|
48.40
|
48.49
|
31.02
|
2,119,000
|
|
|
8/30/2021
|
+1.00 / +2.17%
|
46.60
|
48.30
|
46.50
|
47.10
|
47.37
|
30.19
|
1,379,300
|
|
|
8/27/2021
|
+1.70 / +3.83%
|
44.35
|
46.10
|
43.70
|
46.10
|
45.05
|
29.55
|
1,428,200
|
|
|
8/26/2021
|
+0.90 / +2.07%
|
43.95
|
44.90
|
43.60
|
44.40
|
44.35
|
28.46
|
970,500
|
|
|
8/25/2021
|
+0.90 / +2.11%
|
42.60
|
43.50
|
42.45
|
43.50
|
42.84
|
27.88
|
683,000
|
|
|
8/24/2021
|
-0.40 / -0.93%
|
42.70
|
44.00
|
42.50
|
42.60
|
42.93
|
27.31
|
1,276,300
|
|
|
8/23/2021
|
-2.30 / -5.08%
|
44.50
|
46.50
|
43.00
|
43.00
|
44.40
|
27.56
|
1,875,100
|
|
|
8/20/2021
|
-2.30 / -4.83%
|
47.60
|
48.60
|
44.30
|
45.30
|
46.02
|
29.04
|
2,890,100
|
|
|
8/19/2021
|
+0.90 / +1.93%
|
46.40
|
48.00
|
46.15
|
47.60
|
46.93
|
30.51
|
1,151,100
|
|
|
8/18/2021
|
+0.25 / +0.54%
|
46.00
|
47.40
|
45.90
|
46.70
|
46.68
|
29.93
|
1,381,700
|
|
|
8/17/2021
|
-0.75 / -1.59%
|
46.60
|
46.80
|
46.00
|
46.45
|
46.36
|
29.77
|
1,678,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:01 AM
|
|
|
|
|