|
|
Closing price on 2/13/2026
|
|
| Open |
33.75 |
| High |
34.35 |
| Low |
33.60 |
| Volume |
1,010,800 |
| Split-adjusted Price |
33.85 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
33.75
|
34.35
|
33.60
|
33.85
|
33.92
|
33.85
|
1,010,800
|
|
|
2/12/2026
|
-0.10 / -0.29%
|
34.10
|
34.10
|
33.75
|
33.85
|
33.90
|
33.85
|
619,100
|
|
|
2/11/2026
|
+0.55 / +1.65%
|
33.75
|
34.25
|
33.50
|
33.95
|
33.94
|
33.95
|
1,031,700
|
|
|
2/10/2026
|
-0.80 / -2.34%
|
34.50
|
34.60
|
32.90
|
33.40
|
33.81
|
33.40
|
1,930,900
|
|
|
2/9/2026
|
-0.85 / -2.43%
|
34.90
|
35.30
|
34.00
|
34.20
|
34.50
|
34.20
|
1,160,400
|
|
|
2/6/2026
|
-1.85 / -5.01%
|
36.20
|
36.65
|
35.00
|
35.05
|
35.51
|
35.05
|
3,483,400
|
|
|
2/5/2026
|
+0.05 / +0.14%
|
36.65
|
37.35
|
36.15
|
36.90
|
36.63
|
36.90
|
2,582,800
|
|
|
2/4/2026
|
+1.80 / +5.14%
|
35.75
|
37.40
|
35.30
|
36.85
|
36.41
|
36.85
|
5,555,100
|
|
|
2/3/2026
|
+2.25 / +6.86%
|
33.10
|
35.05
|
32.80
|
35.05
|
34.30
|
35.05
|
4,346,200
|
|
|
2/2/2026
|
+0.60 / +1.86%
|
32.80
|
32.90
|
32.10
|
32.80
|
32.55
|
32.80
|
893,700
|
|
|
1/30/2026
|
+0.90 / +2.88%
|
31.50
|
32.80
|
31.50
|
32.20
|
32.23
|
32.20
|
1,475,400
|
|
|
1/29/2026
|
+0.40 / +1.29%
|
30.90
|
31.40
|
30.60
|
31.30
|
31.08
|
31.30
|
468,600
|
|
|
1/28/2026
|
-0.10 / -0.32%
|
31.05
|
31.60
|
30.90
|
30.90
|
31.20
|
30.90
|
500,800
|
|
|
1/27/2026
|
+0.65 / +2.14%
|
30.00
|
31.10
|
30.00
|
31.00
|
30.71
|
31.00
|
568,700
|
|
|
1/26/2026
|
-0.90 / -2.88%
|
31.50
|
31.50
|
30.10
|
30.35
|
30.69
|
30.35
|
869,700
|
|
|
1/23/2026
|
-0.65 / -2.04%
|
32.20
|
32.30
|
31.20
|
31.25
|
31.57
|
31.25
|
703,400
|
|
|
1/22/2026
|
+0.70 / +2.24%
|
31.80
|
32.20
|
31.30
|
31.90
|
31.92
|
31.90
|
737,300
|
|
|
1/21/2026
|
-1.35 / -4.15%
|
32.55
|
32.95
|
31.05
|
31.20
|
31.64
|
31.20
|
1,935,000
|
|
|
1/20/2026
|
-0.50 / -1.51%
|
33.35
|
33.40
|
32.55
|
32.55
|
33.08
|
32.55
|
976,500
|
|
|
1/19/2026
|
+1.85 / +5.93%
|
31.70
|
33.35
|
31.65
|
33.05
|
32.90
|
33.05
|
2,985,500
|
|
|
1/16/2026
|
-0.25 / -0.79%
|
31.55
|
31.90
|
31.05
|
31.20
|
31.49
|
31.20
|
716,400
|
|
|
1/15/2026
|
-0.20 / -0.63%
|
31.65
|
32.20
|
31.45
|
31.45
|
31.87
|
31.45
|
1,132,300
|
|
|
1/14/2026
|
+0.05 / +0.16%
|
31.60
|
32.10
|
31.05
|
31.65
|
31.66
|
31.65
|
1,465,300
|
|
|
1/13/2026
|
+0.75 / +2.43%
|
30.90
|
31.65
|
30.80
|
31.60
|
31.11
|
31.60
|
1,188,000
|
|
|
1/12/2026
|
+0.55 / +1.82%
|
30.30
|
31.05
|
30.10
|
30.85
|
30.67
|
30.85
|
941,000
|
|
|
1/9/2026
|
+0.45 / +1.51%
|
30.20
|
30.85
|
29.80
|
30.30
|
30.41
|
30.30
|
967,200
|
|
|
1/8/2026
|
-0.40 / -1.32%
|
30.50
|
30.50
|
29.80
|
29.85
|
30.03
|
29.85
|
970,700
|
|
|
1/7/2026
|
+0.65 / +2.20%
|
30.00
|
30.60
|
29.70
|
30.25
|
30.16
|
30.25
|
866,900
|
|
|
1/6/2026
|
+0.50 / +1.72%
|
29.15
|
30.30
|
29.00
|
29.60
|
29.73
|
29.60
|
703,800
|
|
|
1/5/2026
|
-0.05 / -0.17%
|
29.35
|
29.35
|
29.00
|
29.10
|
29.12
|
29.10
|
534,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|