|
|
Closing price on 3/16/2022
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
36.00 |
| Volume |
4,300 |
| Split-adjusted Price |
30.89 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
30.89
|
4,300
|
|
|
3/15/2022
|
+0.70 / +1.93%
|
36.30
|
37.00
|
36.10
|
37.00
|
36.50
|
31.74
|
8,700
|
|
|
3/14/2022
|
0.00 / 0.00%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.30
|
31.49
|
5,200
|
|
|
3/11/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
31.49
|
100
|
|
|
3/10/2022
|
0.00 / 0.00%
|
36.60
|
36.90
|
36.60
|
36.70
|
36.70
|
31.49
|
7,300
|
|
|
3/9/2022
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.70
|
36.70
|
36.70
|
31.49
|
6,800
|
|
|
3/8/2022
|
-0.10 / -0.27%
|
36.80
|
37.00
|
36.20
|
37.00
|
36.60
|
31.74
|
13,000
|
|
|
3/7/2022
|
-0.10 / -0.27%
|
37.40
|
37.40
|
36.90
|
36.90
|
37.10
|
31.66
|
14,000
|
|
|
3/4/2022
|
+0.30 / +0.81%
|
37.10
|
37.90
|
36.30
|
37.20
|
37.00
|
31.91
|
9,800
|
|
|
3/3/2022
|
-0.20 / -0.54%
|
36.70
|
37.40
|
36.70
|
36.80
|
36.90
|
31.57
|
11,600
|
|
|
3/2/2022
|
-1.50 / -3.94%
|
37.60
|
37.60
|
36.60
|
36.60
|
37.00
|
31.40
|
13,100
|
|
|
3/1/2022
|
+0.70 / +1.86%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.10
|
32.94
|
700
|
|
|
2/28/2022
|
+0.70 / +1.88%
|
38.00
|
38.50
|
37.30
|
38.00
|
37.70
|
32.60
|
5,400
|
|
|
2/25/2022
|
+1.50 / +4.05%
|
37.00
|
41.50
|
37.00
|
38.50
|
37.30
|
33.03
|
136,400
|
|
|
2/24/2022
|
-0.10 / -0.27%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.74
|
4,000
|
|
|
2/23/2022
|
+0.20 / +0.54%
|
36.90
|
37.50
|
36.60
|
37.10
|
37.10
|
31.83
|
23,900
|
|
|
2/22/2022
|
-0.40 / -1.08%
|
37.00
|
37.10
|
36.50
|
36.70
|
36.90
|
31.49
|
7,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.80
|
37.40
|
37.10
|
32.09
|
5,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.30
|
37.30
|
37.40
|
32.00
|
400
|
|
|
2/17/2022
|
+0.70 / +1.89%
|
37.40
|
37.70
|
37.00
|
37.70
|
37.30
|
32.34
|
6,400
|
|
|
2/16/2022
|
+0.80 / +2.19%
|
37.00
|
37.30
|
36.60
|
37.30
|
37.00
|
32.00
|
12,600
|
|
|
2/15/2022
|
+0.50 / +1.34%
|
37.00
|
37.70
|
35.40
|
37.70
|
36.50
|
32.34
|
4,800
|
|
|
2/14/2022
|
-0.10 / -0.27%
|
37.00
|
37.50
|
37.00
|
37.40
|
37.20
|
32.09
|
13,000
|
|
|
2/11/2022
|
+0.30 / +0.80%
|
37.30
|
37.90
|
37.30
|
37.60
|
37.50
|
32.26
|
10,100
|
|
|
2/10/2022
|
-0.10 / -0.27%
|
37.20
|
37.50
|
37.00
|
37.50
|
37.30
|
32.17
|
6,800
|
|
|
2/9/2022
|
-0.30 / -0.79%
|
37.50
|
38.50
|
37.50
|
37.60
|
37.60
|
32.26
|
23,100
|
|
|
2/8/2022
|
+0.90 / +2.43%
|
39.90
|
39.90
|
37.10
|
37.90
|
37.90
|
32.52
|
3,400
|
|
|
2/7/2022
|
+0.70 / +1.92%
|
37.00
|
37.10
|
37.00
|
37.10
|
37.00
|
31.83
|
3,500
|
|
|
1/28/2022
|
-0.50 / -1.37%
|
37.70
|
37.70
|
36.00
|
36.00
|
36.40
|
30.89
|
6,900
|
|
|
1/27/2022
|
-0.60 / -1.60%
|
36.00
|
37.00
|
35.80
|
37.00
|
36.50
|
31.74
|
4,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
158,400
|
66.00
|
0.00%
|
|
|
|
CIG
|
14,000
|
9.10
|
0.11%
|
|
|
|
CKG
|
27,400
|
11.25
|
-1.32%
|
|
|
|
CRE
|
341,900
|
9.50
|
-0.63%
|
|
|
|
DLG
|
3,368,700
|
2.83
|
2.17%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
54,200
|
2.50
|
0.00%
|
|
|
|
DXS
|
2,244,200
|
9.96
|
-2.83%
|
|
|
|
FIR
|
70,900
|
8.10
|
1.38%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|