Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2022	+0.30 / +0.78%	38.40	39.00	38.00	38.90	38.10	33.80	12,900
5/4/2022	+0.50 / +1.32%	39.70	39.70	38.50	38.50	38.60	33.45	11,200
4/29/2022	+4.20 / +12.07%	38.00	39.00	38.00	39.00	38.00	33.89	17,200
4/28/2022	-1.20 / -3.06%	37.00	39.20	33.60	38.00	34.80	33.02	25,600
4/27/2022	-0.30 / -0.76%	39.00	39.40	39.00	39.40	39.20	34.23	2,500
4/26/2022	+2.10 / +5.54%	37.90	40.00	37.90	40.00	39.70	34.75	55,800
4/25/2022	+3.50 / +10.06%	37.10	38.50	37.10	38.30	37.90	33.28	42,800
4/22/2022	+1.60 / +4.49%	30.30	38.50	30.30	37.20	34.80	32.32	80,800
4/21/2022	-3.70 / -9.44%	38.00	38.00	33.40	35.50	35.60	30.84	53,200
4/20/2022	0.00 / 0.00%	39.90	39.90	39.30	39.80	39.70	34.15	31,000
4/19/2022	-2.20 / -5.31%	41.50	42.00	35.20	39.20	39.80	33.63	23,300
4/18/2022	+0.50 / +1.26%	39.90	42.60	39.90	40.30	41.40	34.57	102,400
4/15/2022	+0.40 / +1.01%	39.80	39.90	39.10	39.90	39.80	34.23	37,300
4/14/2022	+1.60 / +4.18%	37.70	40.20	37.70	39.90	39.50	34.23	41,700
4/13/2022	+0.40 / +1.04%	37.50	39.00	37.50	39.00	38.30	33.46	43,400
4/12/2022	-0.20 / -0.52%	38.50	38.90	38.50	38.50	38.60	33.03	32,300
4/8/2022	-0.50 / -1.28%	38.80	40.00	37.60	38.50	38.70	33.03	45,600
4/7/2022	-0.90 / -2.23%	40.30	40.30	38.50	39.40	39.00	33.80	43,400
4/6/2022	+0.90 / +2.27%	40.00	41.10	39.90	40.50	40.30	34.75	85,300
4/5/2022	+2.10 / +5.54%	37.90	40.50	37.90	40.00	39.60	34.32	138,800
4/4/2022	+0.50 / +1.32%	37.80	38.50	37.50	38.40	37.90	32.94	57,100
4/1/2022	+0.10 / +0.27%	37.90	38.00	37.20	37.80	37.90	32.43	35,500
3/31/2022	+0.50 / +1.34%	37.50	38.30	37.40	37.90	37.70	32.52	40,600
3/30/2022	-0.20 / -0.53%	37.50	37.90	37.20	37.20	37.40	31.91	46,100
3/29/2022	+1.50 / +4.25%	35.70	38.50	35.70	36.80	37.40	31.57	28,600
3/28/2022	+0.50 / +1.42%	35.50	36.00	35.00	35.70	35.30	30.63	12,700
3/25/2022	-0.50 / -1.39%	35.80	36.00	35.00	35.50	35.20	30.46	20,900
3/24/2022	-0.20 / -0.55%	36.00	36.20	36.00	36.00	36.00	30.89	6,900
3/23/2022	-0.10 / -0.28%	36.30	36.40	36.10	36.20	36.20	31.06	8,300
3/22/2022	-0.30 / -0.82%	36.10	36.50	36.10	36.20	36.30	31.06	19,200

<<Previous 30 days Next 30 days>>

SZG News

More News

Related Companies

	Volume	Price	Change
BCM	144,600	66.00	-0.45%
CIG	28,000	9.09	-0.98%
CKG	16,200	11.40	0.00%
CRE	864,300	9.56	-0.62%
DLG	1,221,600	2.77	0.36%
DLR	0	15.90	0.00%
DTI	46,900	2.50	0.00%
DXS	1,153,500	10.25	-3.30%
FIR	751,900	7.99	-1.96%
FLC	0	3.50	0.00%