|
|
Closing price on 10/27/2022
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
33.00 |
| Volume |
0 |
| Split-adjusted Price |
30.29 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.29
|
0
|
|
|
10/26/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.29
|
0
|
|
|
10/25/2022
|
+2.20 / +6.73%
|
35.00
|
35.00
|
30.40
|
34.90
|
33.00
|
32.03
|
700
|
|
|
10/24/2022
|
+0.50 / +1.45%
|
30.30
|
35.00
|
30.30
|
35.00
|
32.70
|
32.12
|
200
|
|
|
10/21/2022
|
-0.40 / -1.13%
|
31.20
|
35.10
|
31.20
|
35.10
|
34.50
|
32.21
|
13,800
|
|
|
10/20/2022
|
+0.10 / +0.28%
|
32.50
|
36.00
|
31.00
|
36.00
|
35.50
|
33.04
|
6,000
|
|
|
10/19/2022
|
+3.40 / +10.43%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.90
|
33.04
|
13,000
|
|
|
10/18/2022
|
+0.30 / +0.86%
|
29.90
|
35.20
|
29.90
|
35.20
|
32.60
|
32.31
|
200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
32.03
|
200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
32.03
|
0
|
|
|
10/13/2022
|
+2.00 / +6.06%
|
33.00
|
35.00
|
33.00
|
35.00
|
34.90
|
32.12
|
22,700
|
|
|
10/12/2022
|
+3.80 / +13.01%
|
33.00
|
33.00
|
32.90
|
33.00
|
33.00
|
30.29
|
2,100
|
|
|
10/11/2022
|
+0.60 / +1.85%
|
28.20
|
33.00
|
28.00
|
33.00
|
29.20
|
30.29
|
1,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
29.74
|
0
|
|
|
10/7/2022
|
+3.30 / +10.44%
|
27.50
|
34.90
|
27.50
|
34.90
|
32.40
|
32.03
|
300
|
|
|
10/6/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.00
|
49,600
|
|
|
10/5/2022
|
+1.80 / +5.79%
|
26.60
|
33.00
|
26.60
|
32.90
|
31.60
|
30.19
|
1,200
|
|
|
10/4/2022
|
+1.00 / +3.03%
|
28.20
|
34.00
|
28.20
|
34.00
|
31.10
|
31.20
|
200
|
|
|
10/3/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
32.90
|
33.00
|
30.19
|
241,000
|
|
|
9/30/2022
|
-2.40 / -6.78%
|
32.60
|
33.00
|
32.60
|
33.00
|
32.90
|
30.29
|
700
|
|
|
9/29/2022
|
0.00 / 0.00%
|
35.20
|
35.40
|
35.20
|
35.40
|
35.40
|
32.49
|
20,000
|
|
|
9/28/2022
|
-3.00 / -8.45%
|
31.60
|
35.50
|
31.60
|
32.50
|
35.40
|
29.83
|
21,300
|
|
|
9/27/2022
|
+3.30 / +10.25%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
32.58
|
273,300
|
|
|
9/26/2022
|
+0.40 / +1.27%
|
32.10
|
32.30
|
32.00
|
32.00
|
32.20
|
29.37
|
1,400
|
|
|
9/23/2022
|
-4.40 / -12.22%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.00
|
120,200
|
|
|
9/22/2022
|
-0.60 / -1.75%
|
36.00
|
36.00
|
33.70
|
33.70
|
36.00
|
30.93
|
77,300
|
|
|
9/21/2022
|
+1.00 / +2.86%
|
34.00
|
36.00
|
34.00
|
36.00
|
34.30
|
33.04
|
74,100
|
|
|
9/20/2022
|
-0.20 / -0.56%
|
34.50
|
35.20
|
34.50
|
35.20
|
35.00
|
32.31
|
13,000
|
|
|
9/19/2022
|
+3.40 / +10.76%
|
31.60
|
36.00
|
31.60
|
35.00
|
35.40
|
32.12
|
24,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.00
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|