Closing price on 11/17/2022
|
|
Open |
25.10 |
High |
27.60 |
Low |
25.10 |
Volume |
9,800 |
Split-adjusted Price |
21.30 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2022
|
+0.60 / +2.39%
|
25.10
|
27.60
|
25.10
|
25.70
|
26.96
|
21.30
|
9,800
|
|
11/16/2022
|
-0.90 / -3.46%
|
23.50
|
28.00
|
23.50
|
25.10
|
24.91
|
20.80
|
3,300
|
|
11/15/2022
|
-0.70 / -2.62%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.52
|
21.54
|
14,000
|
|
11/14/2022
|
-0.40 / -1.48%
|
26.00
|
27.10
|
26.00
|
26.70
|
26.92
|
22.12
|
12,300
|
|
11/11/2022
|
0.00 / 0.00%
|
25.70
|
27.90
|
25.70
|
27.10
|
27.01
|
22.46
|
5,300
|
|
11/10/2022
|
-0.90 / -3.21%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.65
|
22.46
|
6,600
|
|
11/9/2022
|
+0.40 / +1.45%
|
28.00
|
28.80
|
28.00
|
28.00
|
28.13
|
23.20
|
7,100
|
|
11/8/2022
|
-0.60 / -2.13%
|
27.70
|
28.80
|
27.60
|
27.60
|
27.78
|
22.87
|
4,300
|
|
11/7/2022
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
28.20
|
27.94
|
23.37
|
15,300
|
|
11/4/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.12
|
23.28
|
11,400
|
|
11/3/2022
|
-0.10 / -0.35%
|
28.00
|
28.20
|
27.60
|
28.10
|
28.07
|
23.28
|
10,200
|
|
11/2/2022
|
+0.10 / +0.36%
|
28.20
|
29.00
|
28.10
|
28.20
|
28.35
|
23.37
|
19,500
|
|
11/1/2022
|
-0.40 / -1.40%
|
26.60
|
28.50
|
26.60
|
28.10
|
28.00
|
23.28
|
5,200
|
|
10/31/2022
|
-0.10 / -0.35%
|
28.10
|
28.50
|
27.50
|
28.50
|
28.13
|
23.62
|
11,200
|
|
10/28/2022
|
-0.20 / -0.69%
|
28.30
|
30.00
|
28.30
|
28.60
|
29.17
|
23.70
|
2,000
|
|
10/27/2022
|
-0.30 / -1.03%
|
28.00
|
30.00
|
28.00
|
28.80
|
29.51
|
23.86
|
13,500
|
|
10/26/2022
|
+0.80 / +2.83%
|
27.50
|
29.10
|
27.50
|
29.10
|
28.01
|
24.11
|
9,600
|
|
10/25/2022
|
0.00 / 0.00%
|
28.20
|
29.40
|
28.00
|
28.30
|
28.17
|
23.45
|
15,600
|
|
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
|
|
|