Closing price on 6/26/2023
|
|
Open |
30.60 |
High |
30.90 |
Low |
30.20 |
Volume |
3,200 |
Split-adjusted Price |
26.18 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2023
|
+0.10 / +0.33%
|
30.60
|
30.90
|
30.20
|
30.20
|
30.53
|
26.18
|
3,200
|
|
6/23/2023
|
-0.20 / -0.66%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
26.09
|
700
|
|
6/22/2023
|
-0.20 / -0.66%
|
30.70
|
31.00
|
30.30
|
30.30
|
30.84
|
26.26
|
2,100
|
|
6/21/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
26.44
|
1,000
|
|
6/20/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
26.44
|
1,900
|
|
6/19/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
26.44
|
1,300
|
|
6/16/2023
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.22
|
26.44
|
5,800
|
|
6/15/2023
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.34
|
26.44
|
3,200
|
|
6/14/2023
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.00
|
500
|
|
6/13/2023
|
+0.30 / +1.03%
|
29.50
|
30.90
|
29.50
|
29.50
|
29.86
|
25.57
|
9,900
|
|
6/12/2023
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.78
|
25.31
|
3,500
|
|
6/9/2023
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
25.39
|
0
|
|
6/8/2023
|
0.00 / 0.00%
|
29.60
|
30.20
|
29.10
|
29.30
|
29.50
|
25.39
|
4,000
|
|
6/7/2023
|
+0.30 / +1.03%
|
29.20
|
30.00
|
29.10
|
29.30
|
29.70
|
25.39
|
3,700
|
|
6/6/2023
|
-0.40 / -1.36%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.24
|
25.13
|
3,600
|
|
6/5/2023
|
+0.10 / +0.34%
|
30.20
|
30.30
|
29.40
|
29.40
|
29.68
|
25.48
|
2,000
|
|
6/2/2023
|
-0.30 / -1.01%
|
29.30
|
29.30
|
28.30
|
29.30
|
28.84
|
25.39
|
3,500
|
|
6/1/2023
|
0.00 / 0.00%
|
29.10
|
30.00
|
29.10
|
29.60
|
29.41
|
25.65
|
3,100
|
|
5/31/2023
|
+0.30 / +1.02%
|
31.10
|
31.10
|
29.60
|
29.60
|
30.03
|
25.65
|
27,600
|
|
5/30/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.86
|
25.39
|
5,000
|
|
5/29/2023
|
-0.20 / -0.68%
|
29.20
|
30.00
|
29.20
|
29.30
|
29.88
|
25.39
|
10,200
|
|
5/26/2023
|
+0.30 / +1.03%
|
30.80
|
31.50
|
29.20
|
29.50
|
30.26
|
25.57
|
7,800
|
|
5/25/2023
|
+0.10 / +0.34%
|
30.80
|
30.80
|
29.20
|
29.20
|
29.75
|
25.31
|
1,000
|
|
5/24/2023
|
0.00 / 0.00%
|
29.10
|
30.80
|
29.00
|
29.10
|
29.89
|
25.22
|
2,800
|
|
5/23/2023
|
+0.30 / +1.04%
|
30.80
|
30.80
|
29.10
|
29.10
|
29.44
|
25.22
|
1,900
|
|
5/22/2023
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.83
|
24.96
|
1,100
|
|
5/19/2023
|
+0.40 / +1.39%
|
28.60
|
30.80
|
28.60
|
29.10
|
30.15
|
25.22
|
3,500
|
|
5/18/2023
|
-0.10 / -0.35%
|
29.10
|
29.10
|
28.70
|
28.70
|
28.81
|
24.87
|
3,100
|
|
5/17/2023
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.96
|
100
|
|
5/16/2023
|
+0.10 / +0.35%
|
27.30
|
28.70
|
27.30
|
28.70
|
28.06
|
24.87
|
1,100
|
|
|