|
|
Closing price on 7/5/2024
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
32.50 |
| Volume |
3,500 |
| Split-adjusted Price |
31.40 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/4/2024
|
+1.90 / +6.53%
|
29.30
|
32.00
|
29.10
|
31.00
|
30.00
|
29.95
|
600
|
|
|
6/3/2024
|
+0.90 / +3.06%
|
30.40
|
30.40
|
28.70
|
30.30
|
29.10
|
29.27
|
5,400
|
|
|
5/31/2024
|
+1.50 / +5.08%
|
29.50
|
31.00
|
29.20
|
31.00
|
29.40
|
29.95
|
2,700
|
|
|
5/30/2024
|
-0.80 / -2.64%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.50
|
28.50
|
4,300
|
|
|
5/29/2024
|
-2.00 / -6.39%
|
31.50
|
31.50
|
28.50
|
29.30
|
30.30
|
28.31
|
8,100
|
|
|
5/28/2024
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.30
|
30.05
|
4,000
|
|
|
5/27/2024
|
-0.90 / -2.81%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.20
|
30.05
|
3,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|