Closing price on 10/24/2022
|
|
Open |
28.60 |
High |
28.60 |
Low |
28.30 |
Volume |
18,800 |
Split-adjusted Price |
23.45 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2022
|
-0.30 / -1.05%
|
28.60
|
28.60
|
28.30
|
28.30
|
28.53
|
23.45
|
18,800
|
|
10/21/2022
|
-1.00 / -3.38%
|
30.00
|
30.50
|
28.50
|
28.60
|
29.92
|
23.70
|
35,400
|
|
10/20/2022
|
+0.10 / +0.34%
|
29.90
|
30.00
|
29.60
|
29.60
|
29.83
|
24.53
|
8,000
|
|
10/19/2022
|
+0.40 / +1.37%
|
28.30
|
30.50
|
28.30
|
29.50
|
28.85
|
24.44
|
3,100
|
|
10/18/2022
|
+0.60 / +2.11%
|
28.10
|
29.90
|
28.10
|
29.10
|
29.35
|
24.11
|
3,100
|
|
10/17/2022
|
-0.60 / -2.06%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.18
|
23.62
|
5,300
|
|
10/14/2022
|
-0.10 / -0.34%
|
29.10
|
30.20
|
29.10
|
29.10
|
29.32
|
24.11
|
6,000
|
|
10/13/2022
|
-0.30 / -1.02%
|
29.10
|
30.40
|
29.10
|
29.20
|
29.84
|
24.20
|
25,400
|
|
10/12/2022
|
+0.90 / +3.15%
|
28.60
|
29.50
|
28.60
|
29.50
|
28.98
|
24.44
|
13,300
|
|
10/11/2022
|
-2.20 / -7.14%
|
28.60
|
29.00
|
28.50
|
28.60
|
28.69
|
23.70
|
12,900
|
|
10/10/2022
|
+1.80 / +6.21%
|
28.00
|
30.80
|
28.00
|
30.80
|
28.82
|
25.52
|
13,200
|
|
10/7/2022
|
-1.60 / -5.23%
|
30.20
|
30.20
|
28.10
|
29.00
|
28.88
|
24.03
|
63,600
|
|
10/6/2022
|
-0.50 / -1.61%
|
30.40
|
31.90
|
30.40
|
30.60
|
30.86
|
25.36
|
7,400
|
|
10/5/2022
|
-0.90 / -2.81%
|
30.80
|
32.00
|
30.70
|
31.10
|
31.45
|
25.77
|
7,000
|
|
10/4/2022
|
+0.40 / +1.27%
|
30.40
|
32.00
|
30.40
|
32.00
|
31.42
|
26.52
|
7,800
|
|
10/3/2022
|
0.00 / 0.00%
|
30.20
|
32.00
|
30.20
|
31.60
|
31.64
|
26.18
|
16,700
|
|
9/30/2022
|
-0.60 / -1.86%
|
32.00
|
33.60
|
30.20
|
31.60
|
32.01
|
26.18
|
26,900
|
|
9/29/2022
|
-0.10 / -0.31%
|
32.10
|
33.70
|
32.10
|
32.20
|
32.30
|
26.68
|
17,400
|
|
9/28/2022
|
-0.50 / -1.52%
|
31.20
|
32.80
|
31.20
|
32.30
|
32.45
|
26.76
|
17,300
|
|
9/27/2022
|
+0.10 / +0.31%
|
32.10
|
32.90
|
32.10
|
32.80
|
32.68
|
27.18
|
12,600
|
|
9/26/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
32.70
|
32.66
|
27.10
|
13,600
|
|
9/23/2022
|
+0.20 / +0.62%
|
32.50
|
33.30
|
32.50
|
32.70
|
32.72
|
27.10
|
10,000
|
|
9/22/2022
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.48
|
26.93
|
3,800
|
|
9/21/2022
|
-0.50 / -1.52%
|
32.60
|
32.90
|
32.10
|
32.40
|
32.58
|
26.85
|
8,200
|
|
9/20/2022
|
0.00 / 0.00%
|
31.80
|
33.80
|
31.80
|
32.90
|
32.94
|
27.26
|
15,900
|
|
9/19/2022
|
+0.40 / +1.23%
|
32.50
|
32.90
|
32.30
|
32.90
|
32.39
|
27.26
|
5,500
|
|
9/16/2022
|
-0.50 / -1.52%
|
32.20
|
33.40
|
32.20
|
32.50
|
32.65
|
26.93
|
14,000
|
|
9/15/2022
|
+0.50 / +1.54%
|
32.50
|
33.20
|
32.10
|
33.00
|
32.87
|
27.34
|
14,500
|
|
9/14/2022
|
-0.40 / -1.22%
|
32.10
|
32.80
|
31.10
|
32.50
|
32.40
|
26.93
|
10,500
|
|
9/13/2022
|
-0.20 / -0.60%
|
32.40
|
33.20
|
32.40
|
32.90
|
32.89
|
27.26
|
14,300
|
|
|