|
|
Closing price on 3/13/2019
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
142,590 |
| Split-adjusted Price |
8.60 |
|
|
SZC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.57
|
8.60
|
142,590
|
|
|
3/12/2019
|
+0.95 / +6.88%
|
14.10
|
14.75
|
14.00
|
14.75
|
14.68
|
8.57
|
641,940
|
|
|
3/11/2019
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.50
|
8.02
|
278,650
|
|
|
3/8/2019
|
+0.50 / +4.03%
|
12.75
|
13.10
|
12.75
|
12.90
|
12.91
|
7.50
|
111,620
|
|
|
3/7/2019
|
+0.80 / +6.90%
|
11.35
|
12.40
|
11.35
|
12.40
|
12.12
|
7.21
|
267,080
|
|
|
3/6/2019
|
+0.10 / +0.87%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.62
|
6.74
|
33,470
|
|
|
3/5/2019
|
+0.15 / +1.32%
|
11.35
|
11.50
|
11.10
|
11.50
|
11.27
|
6.69
|
56,010
|
|
|
3/4/2019
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.35
|
11.28
|
6.60
|
54,570
|
|
|
3/1/2019
|
+0.25 / +2.25%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.24
|
6.60
|
6,140
|
|
|
2/28/2019
|
-0.25 / -2.20%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.22
|
6.45
|
28,330
|
|
|
2/27/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.35
|
11.35
|
11.39
|
6.60
|
9,660
|
|
|
2/26/2019
|
-0.05 / -0.44%
|
11.35
|
11.60
|
11.30
|
11.40
|
11.41
|
6.63
|
26,740
|
|
|
2/25/2019
|
+0.10 / +0.88%
|
11.75
|
11.75
|
11.30
|
11.45
|
11.44
|
6.66
|
6,120
|
|
|
2/22/2019
|
-0.35 / -2.99%
|
11.20
|
11.65
|
11.20
|
11.35
|
11.49
|
6.60
|
4,700
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.59
|
6.80
|
11,650
|
|
|
2/20/2019
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.63
|
6.80
|
240
|
|
|
2/19/2019
|
-0.20 / -1.71%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.57
|
6.69
|
10,110
|
|
|
2/18/2019
|
-0.25 / -2.09%
|
11.75
|
11.85
|
11.55
|
11.70
|
11.69
|
6.80
|
8,130
|
|
|
2/15/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.75
|
11.95
|
11.93
|
6.95
|
710
|
|
|
2/14/2019
|
+0.55 / +4.85%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.57
|
6.92
|
44,960
|
|
|
2/13/2019
|
-0.65 / -5.42%
|
11.45
|
12.00
|
11.35
|
11.35
|
11.47
|
6.60
|
12,030
|
|
|
2/12/2019
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.60
|
12.00
|
11.62
|
6.98
|
6,110
|
|
|
2/11/2019
|
-0.10 / -0.83%
|
11.90
|
12.15
|
11.20
|
11.90
|
11.90
|
6.92
|
19,240
|
|
|
2/1/2019
|
+0.40 / +3.45%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.99
|
6.98
|
26,280
|
|
|
1/31/2019
|
+0.60 / +5.45%
|
10.30
|
11.60
|
10.30
|
11.60
|
10.86
|
6.74
|
13,540
|
|
|
1/30/2019
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.84
|
6.39
|
13,100
|
|
|
1/29/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.41
|
5.99
|
17,290
|
|
|
1/28/2019
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.63
|
6.10
|
14,490
|
|
|
1/25/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.82
|
6.34
|
49,630
|
|
|
1/24/2019
|
-0.10 / -0.91%
|
11.00
|
11.50
|
10.90
|
10.90
|
11.01
|
6.34
|
25,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|