Closing price on 4/5/2024
|
|
Open |
41.40 |
High |
41.40 |
Low |
41.30 |
Volume |
31,100 |
Split-adjusted Price |
39.30 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.30
|
41.40
|
41.40
|
39.30
|
31,100
|
|
4/4/2024
|
-0.20 / -0.48%
|
41.60
|
42.50
|
41.20
|
41.40
|
41.65
|
39.30
|
4,600
|
|
4/3/2024
|
+0.10 / +0.24%
|
42.50
|
42.50
|
41.50
|
41.60
|
41.71
|
39.49
|
700
|
|
4/2/2024
|
-0.20 / -0.48%
|
41.00
|
41.60
|
41.00
|
41.50
|
41.44
|
39.39
|
2,700
|
|
4/1/2024
|
-0.40 / -0.95%
|
40.40
|
41.70
|
40.40
|
41.70
|
41.38
|
39.58
|
400
|
|
3/29/2024
|
+0.80 / +1.94%
|
42.00
|
43.00
|
42.00
|
42.10
|
42.91
|
39.96
|
3,900
|
|
3/28/2024
|
-1.00 / -2.36%
|
40.10
|
41.30
|
40.10
|
41.30
|
40.50
|
39.20
|
300
|
|
3/27/2024
|
0.00 / 0.00%
|
42.20
|
42.30
|
41.70
|
42.30
|
42.22
|
40.15
|
1,800
|
|
3/26/2024
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
40.15
|
0
|
|
3/25/2024
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.30
|
42.30
|
42.61
|
40.15
|
700
|
|
3/22/2024
|
+0.20 / +0.48%
|
42.50
|
42.50
|
41.60
|
42.30
|
42.24
|
40.15
|
3,500
|
|
3/21/2024
|
+0.60 / +1.45%
|
42.00
|
42.50
|
41.70
|
42.10
|
42.08
|
39.96
|
14,200
|
|
3/20/2024
|
+0.40 / +0.97%
|
41.10
|
42.00
|
41.10
|
41.50
|
41.41
|
39.39
|
7,100
|
|
3/19/2024
|
0.00 / 0.00%
|
40.10
|
42.00
|
40.10
|
41.10
|
41.64
|
39.01
|
1,300
|
|
3/18/2024
|
-0.90 / -2.14%
|
41.10
|
42.00
|
41.10
|
41.10
|
41.38
|
39.01
|
17,100
|
|
3/15/2024
|
-0.50 / -1.18%
|
42.50
|
42.50
|
41.70
|
42.00
|
42.11
|
39.87
|
11,700
|
|
3/14/2024
|
0.00 / 0.00%
|
41.60
|
42.90
|
41.60
|
42.50
|
42.56
|
40.34
|
15,300
|
|
3/13/2024
|
0.00 / 0.00%
|
43.00
|
43.90
|
41.20
|
42.50
|
42.72
|
40.34
|
22,400
|
|
3/12/2024
|
+2.50 / +6.25%
|
40.60
|
42.90
|
40.60
|
42.50
|
42.32
|
40.34
|
30,600
|
|
3/11/2024
|
+2.40 / +6.38%
|
39.00
|
40.60
|
39.00
|
40.00
|
40.18
|
37.97
|
25,700
|
|
3/8/2024
|
+1.50 / +4.16%
|
38.20
|
39.20
|
37.60
|
37.60
|
38.61
|
35.69
|
8,200
|
|
3/7/2024
|
-1.90 / -5.00%
|
37.90
|
37.90
|
36.10
|
36.10
|
37.00
|
34.27
|
200
|
|
3/6/2024
|
+0.90 / +2.43%
|
37.50
|
38.00
|
36.50
|
38.00
|
37.73
|
36.07
|
13,300
|
|
3/5/2024
|
+0.10 / +0.27%
|
37.00
|
38.80
|
37.00
|
37.10
|
37.87
|
35.22
|
4,000
|
|
3/4/2024
|
+1.00 / +2.78%
|
36.50
|
38.00
|
36.50
|
37.00
|
37.23
|
35.12
|
7,700
|
|
3/1/2024
|
0.00 / 0.00%
|
33.20
|
36.00
|
33.20
|
36.00
|
35.69
|
34.17
|
2,400
|
|
2/29/2024
|
+0.30 / +0.84%
|
36.00
|
36.00
|
35.10
|
36.00
|
35.98
|
34.17
|
7,300
|
|
2/28/2024
|
+0.10 / +0.28%
|
36.00
|
36.50
|
35.70
|
35.70
|
36.05
|
33.89
|
9,000
|
|
2/27/2024
|
+0.10 / +0.28%
|
35.70
|
36.00
|
35.60
|
35.60
|
35.73
|
33.79
|
3,800
|
|
2/26/2024
|
+0.30 / +0.85%
|
36.00
|
36.00
|
34.90
|
35.50
|
35.26
|
33.70
|
5,800
|
|
|