Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2022	+0.40 / +1.05%	38.00	38.50	38.00	38.50	38.50	34.83	30,700
5/5/2022	+0.30 / +0.78%	38.40	39.00	38.00	38.90	38.10	35.20	12,900
5/4/2022	+0.50 / +1.32%	39.70	39.70	38.50	38.50	38.60	34.83	11,200
4/29/2022	+4.20 / +12.07%	38.00	39.00	38.00	39.00	38.00	35.29	17,200
4/28/2022	-1.20 / -3.06%	37.00	39.20	33.60	38.00	34.80	34.38	25,600
4/27/2022	-0.30 / -0.76%	39.00	39.40	39.00	39.40	39.20	35.65	2,500
4/26/2022	+2.10 / +5.54%	37.90	40.00	37.90	40.00	39.70	36.19	55,800
4/25/2022	+3.50 / +10.06%	37.10	38.50	37.10	38.30	37.90	34.65	42,800
4/22/2022	+1.60 / +4.49%	30.30	38.50	30.30	37.20	34.80	33.66	80,800
4/21/2022	-3.70 / -9.44%	38.00	38.00	33.40	35.50	35.60	32.12	53,200
4/20/2022	0.00 / 0.00%	39.90	39.90	39.30	39.80	39.70	35.56	31,000
4/19/2022	-2.20 / -5.31%	41.50	42.00	35.20	39.20	39.80	35.02	23,300
4/18/2022	+0.50 / +1.26%	39.90	42.60	39.90	40.30	41.40	36.00	102,400
4/15/2022	+0.40 / +1.01%	39.80	39.90	39.10	39.90	39.80	35.65	37,300
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

<<Previous 30 days Next 30 days>>

SZG News

More News

Related Companies

	Volume	Price	Change
BCM	72,700	66.50	-0.15%
CIG	431,600	7.86	0.90%
CKG	6,900	24.50	-2.00%
CRE	80,600	6.93	-0.72%
DLG	1,321,500	1.99	2.05%
DLR	0	18.00	0.00%
DTI	0	2.30	0.00%
DXS	716,200	6.51	1.88%
FIR	85,500	4.69	-0.21%
FLC	0	3.50	0.00%