|
|
Closing price on 4/14/2022
|
|
| Open |
37.70 |
| High |
40.20 |
| Low |
37.70 |
| Volume |
41,700 |
| Split-adjusted Price |
35.65 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
+1.60 / +4.18%
|
37.70
|
40.20
|
37.70
|
39.90
|
39.50
|
35.65
|
41,700
|
|
|
4/13/2022
|
+0.40 / +1.04%
|
37.50
|
39.00
|
37.50
|
39.00
|
38.30
|
34.84
|
43,400
|
|
|
4/12/2022
|
-0.20 / -0.52%
|
38.50
|
38.90
|
38.50
|
38.50
|
38.60
|
34.39
|
32,300
|
|
|
4/8/2022
|
-0.50 / -1.28%
|
38.80
|
40.00
|
37.60
|
38.50
|
38.70
|
34.39
|
45,600
|
|
|
4/7/2022
|
-0.90 / -2.23%
|
40.30
|
40.30
|
38.50
|
39.40
|
39.00
|
35.20
|
43,400
|
|
|
4/6/2022
|
+0.90 / +2.27%
|
40.00
|
41.10
|
39.90
|
40.50
|
40.30
|
36.18
|
85,300
|
|
|
4/5/2022
|
+2.10 / +5.54%
|
37.90
|
40.50
|
37.90
|
40.00
|
39.60
|
35.73
|
138,800
|
|
|
4/4/2022
|
+0.50 / +1.32%
|
37.80
|
38.50
|
37.50
|
38.40
|
37.90
|
34.31
|
57,100
|
|
|
4/1/2022
|
+0.10 / +0.27%
|
37.90
|
38.00
|
37.20
|
37.80
|
37.90
|
33.77
|
35,500
|
|
|
3/31/2022
|
+0.50 / +1.34%
|
37.50
|
38.30
|
37.40
|
37.90
|
37.70
|
33.86
|
40,600
|
|
|
3/30/2022
|
-0.20 / -0.53%
|
37.50
|
37.90
|
37.20
|
37.20
|
37.40
|
33.23
|
46,100
|
|
|
3/29/2022
|
+1.50 / +4.25%
|
35.70
|
38.50
|
35.70
|
36.80
|
37.40
|
32.88
|
28,600
|
|
|
3/28/2022
|
+0.50 / +1.42%
|
35.50
|
36.00
|
35.00
|
35.70
|
35.30
|
31.89
|
12,700
|
|
|
3/25/2022
|
-0.50 / -1.39%
|
35.80
|
36.00
|
35.00
|
35.50
|
35.20
|
31.71
|
20,900
|
|
|
3/24/2022
|
-0.20 / -0.55%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.00
|
32.16
|
6,900
|
|
|
3/23/2022
|
-0.10 / -0.28%
|
36.30
|
36.40
|
36.10
|
36.20
|
36.20
|
32.34
|
8,300
|
|
|
3/22/2022
|
-0.30 / -0.82%
|
36.10
|
36.50
|
36.10
|
36.20
|
36.30
|
32.34
|
19,200
|
|
|
3/21/2022
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.10
|
36.50
|
36.50
|
32.61
|
4,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.10
|
36.30
|
36.20
|
32.43
|
6,500
|
|
|
3/17/2022
|
+0.40 / +1.11%
|
36.30
|
36.50
|
36.20
|
36.40
|
36.30
|
32.52
|
8,100
|
|
|
3/16/2022
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
32.16
|
4,300
|
|
|
3/15/2022
|
+0.70 / +1.93%
|
36.30
|
37.00
|
36.10
|
37.00
|
36.50
|
33.05
|
8,700
|
|
|
3/14/2022
|
0.00 / 0.00%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.30
|
32.79
|
5,200
|
|
|
3/11/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
32.79
|
100
|
|
|
3/10/2022
|
0.00 / 0.00%
|
36.60
|
36.90
|
36.60
|
36.70
|
36.70
|
32.79
|
7,300
|
|
|
3/9/2022
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.70
|
36.70
|
36.70
|
32.79
|
6,800
|
|
|
3/8/2022
|
-0.10 / -0.27%
|
36.80
|
37.00
|
36.20
|
37.00
|
36.60
|
33.05
|
13,000
|
|
|
3/7/2022
|
-0.10 / -0.27%
|
37.40
|
37.40
|
36.90
|
36.90
|
37.10
|
32.97
|
14,000
|
|
|
3/4/2022
|
+0.30 / +0.81%
|
37.10
|
37.90
|
36.30
|
37.20
|
37.00
|
33.23
|
9,800
|
|
|
3/3/2022
|
-0.20 / -0.54%
|
36.70
|
37.40
|
36.70
|
36.80
|
36.90
|
32.88
|
11,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|