|
|
Closing price on 10/11/2022
|
|
| Open |
28.20 |
| High |
33.00 |
| Low |
28.00 |
| Volume |
1,300 |
| Split-adjusted Price |
29.08 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2022
|
+0.60 / +1.85%
|
28.20
|
33.00
|
28.00
|
33.00
|
29.20
|
29.08
|
1,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
28.56
|
0
|
|
|
10/7/2022
|
+3.30 / +10.44%
|
27.50
|
34.90
|
27.50
|
34.90
|
32.40
|
30.76
|
300
|
|
|
10/6/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
27.85
|
49,600
|
|
|
10/5/2022
|
+1.80 / +5.79%
|
26.60
|
33.00
|
26.60
|
32.90
|
31.60
|
29.00
|
1,200
|
|
|
10/4/2022
|
+1.00 / +3.03%
|
28.20
|
34.00
|
28.20
|
34.00
|
31.10
|
29.97
|
200
|
|
|
10/3/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
32.90
|
33.00
|
29.00
|
241,000
|
|
|
9/30/2022
|
-2.40 / -6.78%
|
32.60
|
33.00
|
32.60
|
33.00
|
32.90
|
29.08
|
700
|
|
|
9/29/2022
|
0.00 / 0.00%
|
35.20
|
35.40
|
35.20
|
35.40
|
35.40
|
31.20
|
20,000
|
|
|
9/28/2022
|
-3.00 / -8.45%
|
31.60
|
35.50
|
31.60
|
32.50
|
35.40
|
28.64
|
21,300
|
|
|
9/27/2022
|
+3.30 / +10.25%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
31.29
|
273,300
|
|
|
9/26/2022
|
+0.40 / +1.27%
|
32.10
|
32.30
|
32.00
|
32.00
|
32.20
|
28.20
|
1,400
|
|
|
9/23/2022
|
-4.40 / -12.22%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
27.85
|
120,200
|
|
|
9/22/2022
|
-0.60 / -1.75%
|
36.00
|
36.00
|
33.70
|
33.70
|
36.00
|
29.70
|
77,300
|
|
|
9/21/2022
|
+1.00 / +2.86%
|
34.00
|
36.00
|
34.00
|
36.00
|
34.30
|
31.73
|
74,100
|
|
|
9/20/2022
|
-0.20 / -0.56%
|
34.50
|
35.20
|
34.50
|
35.20
|
35.00
|
31.02
|
13,000
|
|
|
9/19/2022
|
+3.40 / +10.76%
|
31.60
|
36.00
|
31.60
|
35.00
|
35.40
|
30.85
|
24,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
27.85
|
0
|
|
|
9/15/2022
|
-2.40 / -7.06%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
27.85
|
700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
29.97
|
0
|
|
|
9/13/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
29.97
|
1,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
29.97
|
1,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
29.97
|
2,000
|
|
|
9/8/2022
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
29.97
|
2,400
|
|
|
9/7/2022
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
30.85
|
10,000
|
|
|
9/6/2022
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
30.76
|
100
|
|
|
9/5/2022
|
+0.60 / +1.74%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.85
|
500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
30.32
|
0
|
|
|
8/30/2022
|
-0.60 / -1.73%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.40
|
29.97
|
2,000
|
|
|
8/29/2022
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
30.49
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
144,600
|
66.00
|
-0.45%
|
|
|
|
CIG
|
28,000
|
9.09
|
-0.98%
|
|
|
|
CKG
|
16,200
|
11.40
|
0.00%
|
|
|
|
CRE
|
864,300
|
9.56
|
-0.62%
|
|
|
|
DLG
|
1,221,600
|
2.77
|
0.36%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
46,900
|
2.50
|
0.00%
|
|
|
|
DXS
|
1,153,500
|
10.25
|
-3.30%
|
|
|
|
FIR
|
751,900
|
7.99
|
-1.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|