|
|
Closing price on 2/9/2022
|
|
| Open |
37.50 |
| High |
38.50 |
| Low |
37.50 |
| Volume |
23,100 |
| Split-adjusted Price |
33.59 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
-0.30 / -0.79%
|
37.50
|
38.50
|
37.50
|
37.60
|
37.60
|
33.59
|
23,100
|
|
|
2/8/2022
|
+0.90 / +2.43%
|
39.90
|
39.90
|
37.10
|
37.90
|
37.90
|
33.86
|
3,400
|
|
|
2/7/2022
|
+0.70 / +1.92%
|
37.00
|
37.10
|
37.00
|
37.10
|
37.00
|
33.14
|
3,500
|
|
|
1/28/2022
|
-0.50 / -1.37%
|
37.70
|
37.70
|
36.00
|
36.00
|
36.40
|
32.16
|
6,900
|
|
|
1/27/2022
|
-0.60 / -1.60%
|
36.00
|
37.00
|
35.80
|
37.00
|
36.50
|
33.05
|
4,900
|
|
|
1/26/2022
|
+0.20 / +0.54%
|
37.30
|
38.00
|
37.30
|
37.50
|
37.60
|
33.50
|
3,200
|
|
|
1/25/2022
|
-1.00 / -2.63%
|
37.50
|
39.00
|
36.30
|
37.00
|
37.30
|
33.05
|
16,700
|
|
|
1/24/2022
|
-1.60 / -4.09%
|
39.10
|
39.10
|
37.50
|
37.50
|
38.00
|
33.50
|
10,700
|
|
|
1/21/2022
|
+1.90 / +5.07%
|
38.50
|
40.00
|
38.50
|
39.40
|
39.10
|
35.20
|
18,000
|
|
|
1/20/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.00
|
37.50
|
37.50
|
33.50
|
6,500
|
|
|
1/19/2022
|
+2.60 / +7.34%
|
35.00
|
38.50
|
35.00
|
38.00
|
37.50
|
33.95
|
11,000
|
|
|
1/18/2022
|
-1.40 / -3.80%
|
35.10
|
36.00
|
35.00
|
35.40
|
35.40
|
31.63
|
16,600
|
|
|
1/17/2022
|
-0.90 / -2.44%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.80
|
32.16
|
16,800
|
|
|
1/14/2022
|
+0.20 / +0.53%
|
35.00
|
39.80
|
34.00
|
37.90
|
36.90
|
33.86
|
30,800
|
|
|
1/13/2022
|
-5.80 / -13.94%
|
41.60
|
41.70
|
35.60
|
35.80
|
37.70
|
31.98
|
55,100
|
|
|
1/12/2022
|
-4.20 / -9.31%
|
44.50
|
44.50
|
39.20
|
40.90
|
41.60
|
36.54
|
66,700
|
|
|
1/11/2022
|
-3.70 / -7.44%
|
57.00
|
57.00
|
42.30
|
46.00
|
45.10
|
41.10
|
69,000
|
|
|
1/10/2022
|
+6.40 / +14.78%
|
49.70
|
49.70
|
49.00
|
49.70
|
49.70
|
44.40
|
93,100
|
|
|
1/7/2022
|
+5.60 / +14.85%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
38.68
|
60,400
|
|
|
1/6/2022
|
+4.90 / +14.94%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
33.68
|
400
|
|
|
1/5/2022
|
+4.20 / +14.69%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
29.30
|
500
|
|
|
1/4/2022
|
+3.70 / +14.86%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
25.55
|
100
|
|
|
12/31/2021
|
+3.20 / +14.75%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
22.25
|
100
|
|
|
12/30/2021
|
+2.80 / +14.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.39
|
100
|
|
|
12/29/2021
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.88
|
100
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.74
|
0
|
|
|
12/27/2021
|
+4.70 / +39.83%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.74
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
144,800
|
67.00
|
0.60%
|
|
|
|
CIG
|
781,500
|
7.75
|
-0.51%
|
|
|
|
CKG
|
9,100
|
24.80
|
-0.80%
|
|
|
|
CRE
|
111,800
|
6.93
|
-0.72%
|
|
|
|
DLG
|
1,775,500
|
1.99
|
2.05%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
10,200
|
2.20
|
-4.35%
|
|
|
|
DXS
|
2,170,500
|
6.44
|
0.78%
|
|
|
|
FIR
|
183,900
|
4.69
|
-0.21%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|