|
|
Closing price on 6/7/2024
|
|
| Open |
29.60 |
| High |
32.00 |
| Low |
29.60 |
| Volume |
5,700 |
| Split-adjusted Price |
29.69 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
+2.60 / +8.84%
|
29.60
|
32.00
|
29.60
|
32.00
|
30.30
|
29.69
|
5,700
|
|
|
6/6/2024
|
-0.40 / -1.34%
|
29.80
|
29.80
|
29.40
|
29.40
|
29.40
|
27.28
|
8,200
|
|
|
6/5/2024
|
+1.20 / +4.00%
|
30.00
|
32.00
|
29.10
|
31.20
|
29.80
|
28.95
|
10,700
|
|
|
6/4/2024
|
+1.90 / +6.53%
|
29.30
|
32.00
|
29.10
|
31.00
|
30.00
|
28.76
|
600
|
|
|
6/3/2024
|
+0.90 / +3.06%
|
30.40
|
30.40
|
28.70
|
30.30
|
29.10
|
28.11
|
5,400
|
|
|
5/31/2024
|
+1.50 / +5.08%
|
29.50
|
31.00
|
29.20
|
31.00
|
29.40
|
28.76
|
2,700
|
|
|
5/30/2024
|
-0.80 / -2.64%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.50
|
27.37
|
4,300
|
|
|
5/29/2024
|
-2.00 / -6.39%
|
31.50
|
31.50
|
28.50
|
29.30
|
30.30
|
27.18
|
8,100
|
|
|
5/28/2024
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.30
|
28.86
|
4,000
|
|
|
5/27/2024
|
-0.90 / -2.81%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.20
|
28.86
|
3,000
|
|
|
5/24/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
0
|
|
|
5/23/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
0
|
|
|
5/22/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
1,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
3,600,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
0
|
|
|
5/17/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
10,200
|
|
|
5/16/2024
|
+0.40 / +1.27%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
29.69
|
1,100
|
|
|
5/15/2024
|
+0.50 / +1.61%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.32
|
100
|
|
|
5/14/2024
|
+0.50 / +1.63%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
28.86
|
1,000
|
|
|
5/13/2024
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.60
|
28.30
|
1,000
|
|
|
5/10/2024
|
+0.40 / +1.27%
|
30.10
|
32.00
|
30.10
|
32.00
|
30.40
|
29.69
|
1,500
|
|
|
5/9/2024
|
+0.10 / +0.31%
|
32.00
|
32.00
|
30.50
|
32.00
|
31.60
|
29.69
|
2,400
|
|
|
5/8/2024
|
+2.00 / +6.67%
|
32.00
|
32.00
|
31.50
|
32.00
|
31.90
|
29.69
|
1,200
|
|
|
5/7/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.83
|
0
|
|
|
5/6/2024
|
-2.00 / -6.25%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.83
|
300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
0
|
|
|
4/26/2024
|
-0.60 / -1.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.69
|
200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
30.25
|
0
|
|
|
4/24/2024
|
+0.60 / +1.88%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
30.25
|
200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
226,800
|
66.60
|
0.30%
|
|
|
|
CIG
|
38,700
|
9.17
|
-0.33%
|
|
|
|
CKG
|
36,000
|
11.40
|
-0.44%
|
|
|
|
CRE
|
684,300
|
9.70
|
1.04%
|
|
|
|
DLG
|
956,100
|
2.71
|
-0.37%
|
|
|
|
DLR
|
16,300
|
15.90
|
-14.52%
|
|
|
|
DTI
|
5,000
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,530,300
|
10.00
|
0.00%
|
|
|
|
FIR
|
292,400
|
8.26
|
1.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|