Closing price on 11/6/2023
|
|
Open |
36.90 |
High |
38.00 |
Low |
36.90 |
Volume |
10,000 |
Split-adjusted Price |
36.24 |
|
|
SZG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.70 / +1.88%
|
36.90
|
38.00
|
36.90
|
38.00
|
38.00
|
36.24
|
10,000
|
|
11/3/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
35.00
|
35.00
|
37.30
|
33.38
|
16,300
|
|
11/2/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.38
|
0
|
|
11/1/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.38
|
0
|
|
10/31/2023
|
+3.80 / +12.18%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.38
|
100
|
|
10/30/2023
|
0.00 / 0.00%
|
30.60
|
34.80
|
30.60
|
34.80
|
31.20
|
33.19
|
700
|
|
10/27/2023
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.19
|
0
|
|
10/26/2023
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.19
|
0
|
|
10/25/2023
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.19
|
0
|
|
10/24/2023
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.19
|
5,100
|
|
10/23/2023
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.19
|
0
|
|
10/20/2023
|
+0.20 / +0.57%
|
35.00
|
35.20
|
34.50
|
35.20
|
34.80
|
33.57
|
2,200
|
|
10/19/2023
|
-0.70 / -1.96%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.38
|
300
|
|
10/18/2023
|
-0.80 / -2.12%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.70
|
35.29
|
300
|
|
10/17/2023
|
-0.20 / -0.54%
|
37.80
|
38.00
|
36.80
|
36.80
|
37.80
|
35.10
|
1,700
|
|
10/16/2023
|
+3.00 / +8.82%
|
36.50
|
37.00
|
36.00
|
37.00
|
37.00
|
35.29
|
26,200
|
|
10/13/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.43
|
100
|
|
10/12/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.43
|
0
|
|
10/11/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.43
|
200
|
|
10/10/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.43
|
0
|
|
10/9/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.43
|
200
|
|
10/6/2023
|
-2.90 / -7.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.43
|
300
|
|
10/5/2023
|
+1.20 / +3.37%
|
36.90
|
37.00
|
36.80
|
36.80
|
36.90
|
35.10
|
28,000
|
|
10/4/2023
|
+4.60 / +14.84%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
33.95
|
100
|
|
10/3/2023
|
-4.00 / -11.43%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
29.56
|
100
|
|
10/2/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.38
|
0
|
|
9/29/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.38
|
0
|
|
9/28/2023
|
-0.70 / -1.96%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.38
|
3,100
|
|
9/27/2023
|
+1.10 / +3.15%
|
34.90
|
36.00
|
34.90
|
36.00
|
35.70
|
34.33
|
35,000
|
|
9/26/2023
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
33.28
|
0
|
|
|