|
|
Closing price on 8/18/2025
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
36.50 |
| Volume |
100 |
| Split-adjusted Price |
36.50 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
100
|
|
|
8/15/2025
|
0.00 / 0.00%
|
36.50
|
36.60
|
34.20
|
36.50
|
36.49
|
36.50
|
5,300
|
|
|
8/14/2025
|
-2.90 / -7.63%
|
43.60
|
43.60
|
35.10
|
35.10
|
36.52
|
35.10
|
600
|
|
|
8/13/2025
|
-0.40 / -1.04%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
500
|
|
|
8/12/2025
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
120,000
|
|
|
8/11/2025
|
+0.40 / +1.05%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
100
|
|
|
8/8/2025
|
+2.90 / +8.19%
|
38.30
|
38.30
|
37.40
|
38.30
|
38.00
|
38.30
|
120,300
|
|
|
8/7/2025
|
+4.60 / +14.94%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
1,000
|
|
|
8/6/2025
|
-5.40 / -14.92%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
4,100
|
|
|
8/5/2025
|
-0.50 / -1.36%
|
37.10
|
37.10
|
36.10
|
36.30
|
36.16
|
36.30
|
2,000
|
|
|
8/4/2025
|
+0.20 / +0.53%
|
38.00
|
38.40
|
33.10
|
38.20
|
36.80
|
38.20
|
4,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
1,500
|
|
|
7/30/2025
|
-0.10 / -0.26%
|
38.20
|
38.20
|
38.00
|
38.00
|
38.02
|
38.00
|
2,400
|
|
|
7/29/2025
|
-0.10 / -0.26%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.08
|
38.00
|
3,000
|
|
|
7/28/2025
|
0.00 / 0.00%
|
38.00
|
38.20
|
38.00
|
38.20
|
38.05
|
38.20
|
2,000
|
|
|
7/25/2025
|
+0.20 / +0.53%
|
38.90
|
38.90
|
38.10
|
38.10
|
38.23
|
38.10
|
600
|
|
|
7/24/2025
|
-0.10 / -0.26%
|
37.60
|
38.00
|
37.60
|
38.00
|
37.94
|
38.00
|
3,200
|
|
|
7/23/2025
|
+0.90 / +2.43%
|
39.80
|
39.80
|
38.00
|
38.00
|
38.12
|
38.00
|
2,000
|
|
|
7/22/2025
|
-0.90 / -2.37%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
500
|
|
|
7/21/2025
|
+0.60 / +1.60%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.01
|
38.00
|
1,700
|
|
|
7/18/2025
|
-0.30 / -0.79%
|
37.10
|
37.60
|
37.10
|
37.60
|
37.43
|
37.60
|
1,500
|
|
|
7/17/2025
|
+1.00 / +2.70%
|
35.30
|
38.00
|
35.30
|
38.00
|
37.90
|
38.00
|
13,500
|
|
|
7/16/2025
|
+1.90 / +5.26%
|
36.20
|
38.00
|
36.20
|
38.00
|
37.00
|
38.00
|
500
|
|
|
7/15/2025
|
+3.30 / +10.31%
|
36.80
|
36.80
|
35.30
|
35.30
|
36.05
|
35.30
|
1,000
|
|
|
7/14/2025
|
+0.50 / +1.44%
|
29.50
|
35.20
|
29.50
|
35.20
|
32.03
|
35.20
|
900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
34.10
|
35.20
|
34.10
|
35.20
|
34.65
|
35.20
|
400
|
|
|
7/10/2025
|
+0.40 / +1.04%
|
33.80
|
38.80
|
33.80
|
38.80
|
35.23
|
38.80
|
700
|
|
|
7/9/2025
|
+4.40 / +13.10%
|
38.60
|
38.60
|
37.00
|
38.00
|
38.44
|
38.00
|
9,600
|
|
|
7/8/2025
|
-2.30 / -6.41%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CIG
|
11,400
|
9.17
|
-0.33%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|