|
|
Closing price on 9/29/2022
|
|
| Open |
35.20 |
| High |
35.40 |
| Low |
35.20 |
| Volume |
20,000 |
| Split-adjusted Price |
32.49 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
0.00 / 0.00%
|
35.20
|
35.40
|
35.20
|
35.40
|
35.40
|
32.49
|
20,000
|
|
|
9/28/2022
|
-3.00 / -8.45%
|
31.60
|
35.50
|
31.60
|
32.50
|
35.40
|
29.83
|
21,300
|
|
|
9/27/2022
|
+3.30 / +10.25%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
32.58
|
273,300
|
|
|
9/26/2022
|
+0.40 / +1.27%
|
32.10
|
32.30
|
32.00
|
32.00
|
32.20
|
29.37
|
1,400
|
|
|
9/23/2022
|
-4.40 / -12.22%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.00
|
120,200
|
|
|
9/22/2022
|
-0.60 / -1.75%
|
36.00
|
36.00
|
33.70
|
33.70
|
36.00
|
30.93
|
77,300
|
|
|
9/21/2022
|
+1.00 / +2.86%
|
34.00
|
36.00
|
34.00
|
36.00
|
34.30
|
33.04
|
74,100
|
|
|
9/20/2022
|
-0.20 / -0.56%
|
34.50
|
35.20
|
34.50
|
35.20
|
35.00
|
32.31
|
13,000
|
|
|
9/19/2022
|
+3.40 / +10.76%
|
31.60
|
36.00
|
31.60
|
35.00
|
35.40
|
32.12
|
24,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.00
|
0
|
|
|
9/15/2022
|
-2.40 / -7.06%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.00
|
700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.20
|
0
|
|
|
9/13/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.20
|
1,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.20
|
1,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.20
|
2,000
|
|
|
9/8/2022
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.20
|
2,400
|
|
|
9/7/2022
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
32.12
|
10,000
|
|
|
9/6/2022
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
32.03
|
100
|
|
|
9/5/2022
|
+0.60 / +1.74%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.12
|
500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
31.57
|
0
|
|
|
8/30/2022
|
-0.60 / -1.73%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.40
|
31.20
|
2,000
|
|
|
8/29/2022
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
31.75
|
0
|
|
|
8/26/2022
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
31.75
|
0
|
|
|
8/25/2022
|
+1.30 / +3.80%
|
31.50
|
35.50
|
31.50
|
35.50
|
34.60
|
32.58
|
800
|
|
|
8/24/2022
|
+0.20 / +0.57%
|
31.70
|
35.00
|
31.70
|
35.00
|
34.20
|
32.12
|
400
|
|
|
8/23/2022
|
-0.20 / -0.56%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
31.94
|
100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.12
|
2,100
|
|
|
8/19/2022
|
-0.40 / -1.11%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.12
|
1,000
|
|
|
8/18/2022
|
+0.40 / +1.13%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
32.48
|
200
|
|
|
8/17/2022
|
+0.20 / +0.57%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.12
|
1,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|