Closing price on 8/1/2023
|
|
Open |
31.70 |
High |
33.00 |
Low |
31.60 |
Volume |
13,700 |
Split-adjusted Price |
30.17 |
|
|
SZB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
+0.80 / +2.48%
|
31.70
|
33.00
|
31.60
|
33.00
|
32.88
|
30.17
|
13,700
|
|
7/31/2023
|
-0.30 / -0.92%
|
31.60
|
33.10
|
31.60
|
32.20
|
32.50
|
29.44
|
800
|
|
7/28/2023
|
+0.30 / +0.93%
|
32.20
|
32.50
|
32.20
|
32.50
|
32.45
|
29.71
|
1,200
|
|
7/27/2023
|
-0.60 / -1.83%
|
32.20
|
32.30
|
32.20
|
32.20
|
32.29
|
29.44
|
3,500
|
|
7/26/2023
|
-0.40 / -1.20%
|
32.80
|
33.20
|
32.80
|
32.80
|
33.17
|
29.99
|
5,400
|
|
7/25/2023
|
+0.40 / +1.22%
|
32.60
|
33.20
|
32.60
|
33.20
|
32.89
|
30.35
|
3,100
|
|
7/24/2023
|
+0.20 / +0.61%
|
32.60
|
32.80
|
32.60
|
32.80
|
32.63
|
29.99
|
6,200
|
|
7/21/2023
|
+0.40 / +1.24%
|
33.90
|
33.90
|
32.30
|
32.60
|
33.00
|
29.81
|
6,500
|
|
7/20/2023
|
+0.20 / +0.63%
|
32.00
|
32.50
|
32.00
|
32.20
|
32.10
|
29.44
|
7,400
|
|
7/19/2023
|
+1.20 / +3.90%
|
31.10
|
32.50
|
31.10
|
32.00
|
31.74
|
29.26
|
9,700
|
|
7/18/2023
|
+0.30 / +0.98%
|
31.10
|
31.10
|
30.60
|
30.80
|
31.00
|
28.16
|
7,500
|
|
7/17/2023
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.95
|
27.89
|
11,200
|
|
7/14/2023
|
-2.40 / -7.32%
|
31.60
|
31.60
|
30.20
|
30.40
|
31.28
|
27.79
|
7,700
|
|
7/13/2023
|
+0.10 / +0.29%
|
34.20
|
34.60
|
33.60
|
34.60
|
34.22
|
29.99
|
14,700
|
|
7/12/2023
|
+1.50 / +4.55%
|
34.30
|
34.50
|
31.90
|
34.50
|
33.73
|
29.90
|
4,100
|
|
7/11/2023
|
0.00 / 0.00%
|
31.80
|
33.70
|
30.50
|
33.00
|
33.10
|
28.60
|
10,200
|
|
7/10/2023
|
+2.40 / +7.84%
|
31.30
|
33.00
|
31.30
|
33.00
|
32.38
|
28.60
|
5,500
|
|
7/7/2023
|
-0.50 / -1.61%
|
30.10
|
32.50
|
30.10
|
30.60
|
31.77
|
26.52
|
2,900
|
|
7/6/2023
|
-1.30 / -4.01%
|
31.50
|
32.50
|
30.70
|
31.10
|
31.80
|
26.96
|
6,200
|
|
7/5/2023
|
+1.90 / +6.23%
|
30.60
|
32.40
|
29.40
|
32.40
|
31.43
|
28.08
|
13,200
|
|
7/4/2023
|
+0.20 / +0.66%
|
31.40
|
31.90
|
30.50
|
30.50
|
31.62
|
26.44
|
1,900
|
|
7/3/2023
|
+0.10 / +0.33%
|
31.40
|
31.40
|
30.30
|
30.30
|
30.52
|
26.26
|
3,300
|
|
6/30/2023
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.14
|
26.18
|
2,300
|
|
6/29/2023
|
0.00 / 0.00%
|
32.20
|
32.20
|
30.10
|
30.10
|
31.62
|
26.09
|
1,400
|
|
6/28/2023
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.10
|
30.10
|
30.89
|
26.09
|
4,000
|
|
6/27/2023
|
-0.10 / -0.33%
|
29.80
|
31.20
|
29.80
|
30.10
|
30.67
|
26.09
|
5,300
|
|
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
|
|
|