Closing price on 10/19/2023
|
|
Open |
31.80 |
High |
32.00 |
Low |
31.80 |
Volume |
3,300 |
Split-adjusted Price |
29.26 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.97
|
29.26
|
3,300
|
|
10/18/2023
|
+0.10 / +0.31%
|
31.10
|
32.00
|
31.00
|
32.00
|
31.84
|
29.26
|
6,300
|
|
10/17/2023
|
+0.70 / +2.24%
|
31.20
|
31.90
|
31.20
|
31.90
|
31.56
|
29.17
|
1,500
|
|
10/16/2023
|
+0.20 / +0.65%
|
31.10
|
31.20
|
31.00
|
31.20
|
31.16
|
28.53
|
3,000
|
|
10/13/2023
|
0.00 / 0.00%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.00
|
28.34
|
8,900
|
|
10/12/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.34
|
0
|
|
10/11/2023
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.34
|
1,500
|
|
10/10/2023
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.75
|
27.89
|
2,000
|
|
10/9/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
31.00
|
30.96
|
28.34
|
2,500
|
|
10/6/2023
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.34
|
200
|
|
10/5/2023
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
28.62
|
0
|
|
10/4/2023
|
+0.70 / +2.29%
|
30.40
|
31.30
|
30.40
|
31.30
|
30.85
|
28.62
|
2,000
|
|
10/3/2023
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.99
|
27.98
|
4,400
|
|
10/2/2023
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.34
|
2,300
|
|
9/29/2023
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.89
|
1,000
|
|
9/28/2023
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.20
|
30.70
|
30.86
|
28.07
|
6,100
|
|
9/27/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
31.00
|
31.00
|
28.34
|
25,200
|
|
9/26/2023
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.02
|
28.34
|
2,000
|
|
9/25/2023
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.40
|
28.62
|
3,000
|
|
9/22/2023
|
-0.50 / -1.58%
|
31.60
|
31.60
|
31.20
|
31.20
|
31.32
|
28.53
|
5,000
|
|
9/21/2023
|
-0.80 / -2.46%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
28.98
|
200
|
|
9/20/2023
|
+1.00 / +3.17%
|
31.10
|
32.50
|
31.10
|
32.50
|
32.00
|
29.71
|
3,200
|
|
9/19/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
28.80
|
0
|
|
9/18/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
28.80
|
0
|
|
9/15/2023
|
+0.50 / +1.61%
|
32.00
|
32.00
|
31.10
|
31.50
|
31.43
|
28.80
|
3,200
|
|
9/14/2023
|
-1.60 / -4.91%
|
32.10
|
32.10
|
31.00
|
31.00
|
31.52
|
28.34
|
1,000
|
|
9/13/2023
|
+0.10 / +0.31%
|
32.10
|
32.60
|
32.10
|
32.60
|
32.12
|
29.81
|
5,200
|
|
9/12/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.71
|
2,200
|
|
9/11/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.71
|
5,600
|
|
9/8/2023
|
+0.90 / +2.85%
|
31.40
|
32.50
|
31.40
|
32.50
|
32.44
|
29.71
|
20,200
|
|
|