Closing price on 7/16/2024
|
|
Open |
31.10 |
High |
32.10 |
Low |
31.10 |
Volume |
32,700 |
Split-adjusted Price |
30.92 |
|
|
SZG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2024
|
-1.90 / -5.60%
|
31.10
|
32.10
|
31.10
|
32.00
|
31.60
|
30.92
|
32,700
|
|
7/15/2024
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
32.75
|
0
|
|
7/12/2024
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
32.75
|
0
|
|
7/11/2024
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
32.75
|
0
|
|
7/10/2024
|
+0.20 / +0.59%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.90
|
32.75
|
400
|
|
7/9/2024
|
+1.30 / +3.98%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.70
|
32.85
|
900
|
|
7/8/2024
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
31.59
|
0
|
|
7/5/2024
|
-0.70 / -2.11%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.70
|
31.40
|
3,500
|
|
7/4/2024
|
+2.30 / +7.49%
|
33.00
|
34.00
|
30.90
|
33.00
|
33.20
|
31.88
|
26,600
|
|
7/3/2024
|
+4.00 / +14.98%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.70
|
29.66
|
18,002,400
|
|
7/2/2024
|
+4.10 / +14.80%
|
30.00
|
31.80
|
24.30
|
31.80
|
26.70
|
30.72
|
31,800
|
|
7/1/2024
|
-4.70 / -14.73%
|
32.00
|
32.00
|
27.20
|
27.20
|
27.70
|
26.28
|
20,000
|
|
6/28/2024
|
+1.30 / +4.23%
|
30.90
|
32.10
|
30.90
|
32.00
|
31.90
|
30.92
|
13,200
|
|
6/27/2024
|
-0.60 / -1.92%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
29.66
|
3,000
|
|
6/26/2024
|
+1.00 / +3.30%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
30.24
|
3,000
|
|
6/25/2024
|
-0.70 / -2.26%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
29.27
|
3,000
|
|
6/24/2024
|
+1.40 / +4.58%
|
30.20
|
32.10
|
30.20
|
32.00
|
31.00
|
30.92
|
3,600
|
|
6/21/2024
|
+2.40 / +7.84%
|
30.00
|
33.00
|
29.60
|
33.00
|
30.60
|
31.88
|
5,600
|
|
6/20/2024
|
+1.30 / +4.10%
|
32.10
|
33.00
|
27.00
|
33.00
|
30.60
|
31.88
|
15,900
|
|
6/19/2024
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.70
|
32.00
|
31.70
|
30.92
|
3,600
|
|
6/18/2024
|
+0.70 / +2.24%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.92
|
400
|
|
6/17/2024
|
+1.00 / +3.10%
|
31.10
|
33.30
|
31.10
|
33.30
|
31.30
|
32.17
|
1,100
|
|
6/14/2024
|
+0.20 / +0.62%
|
32.20
|
32.30
|
32.20
|
32.30
|
32.30
|
31.21
|
2,200
|
|
6/13/2024
|
+0.50 / +1.58%
|
32.10
|
32.20
|
32.10
|
32.20
|
32.10
|
31.11
|
600
|
|
6/12/2024
|
-1.60 / -4.76%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.70
|
30.92
|
4,000
|
|
6/11/2024
|
+3.40 / +11.22%
|
33.50
|
33.70
|
33.50
|
33.70
|
33.60
|
32.56
|
500
|
|
6/10/2024
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
29.27
|
0
|
|
6/7/2024
|
+2.60 / +8.84%
|
29.60
|
32.00
|
29.60
|
32.00
|
30.30
|
30.92
|
5,700
|
|
6/6/2024
|
-0.40 / -1.34%
|
29.80
|
29.80
|
29.40
|
29.40
|
29.40
|
28.40
|
8,200
|
|
6/5/2024
|
+1.20 / +4.00%
|
30.00
|
32.00
|
29.10
|
31.20
|
29.80
|
30.14
|
10,700
|
|
|