Closing price on 8/8/2024
|
|
Open |
33.20 |
High |
33.20 |
Low |
33.20 |
Volume |
0 |
Split-adjusted Price |
32.08 |
|
|
SZG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
32.08
|
0
|
|
8/7/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
32.08
|
0
|
|
8/6/2024
|
-0.50 / -1.49%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.20
|
31.88
|
950,200
|
|
8/5/2024
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
32.37
|
0
|
|
8/2/2024
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
32.37
|
1,138,000
|
|
8/1/2024
|
-0.50 / -1.45%
|
30.50
|
33.90
|
30.10
|
33.90
|
33.50
|
32.75
|
11,500
|
|
7/31/2024
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
33.24
|
0
|
|
7/30/2024
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
33.24
|
0
|
|
7/29/2024
|
+3.50 / +11.15%
|
31.40
|
34.90
|
31.40
|
34.90
|
34.40
|
33.72
|
7,000
|
|
7/26/2024
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
30.34
|
0
|
|
7/25/2024
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
30.34
|
0
|
|
7/24/2024
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
30.34
|
0
|
|
7/23/2024
|
0.00 / 0.00%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.40
|
30.34
|
4,100
|
|
7/22/2024
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.40
|
30.43
|
10,800
|
|
7/19/2024
|
-3.10 / -9.12%
|
31.00
|
31.00
|
30.90
|
30.90
|
31.00
|
29.85
|
200
|
|
7/18/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.85
|
0
|
|
7/17/2024
|
+2.30 / +7.28%
|
33.90
|
34.00
|
33.90
|
33.90
|
34.00
|
32.75
|
1,100
|
|
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
|
|
|