|
|
Closing price on 9/3/2019
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
20.30 |
| Volume |
514,610 |
| Split-adjusted Price |
12.56 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2019
|
-1.40 / -5.53%
|
25.20
|
25.50
|
23.55
|
23.90
|
24.10
|
14.29
|
1,116,880
|
|
|
8/12/2019
|
0.00 / 0.00%
|
25.30
|
25.90
|
25.05
|
25.30
|
25.43
|
15.13
|
445,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|