|
|
Closing price on 9/5/2023
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
35.00 |
| Volume |
172,000 |
| Split-adjusted Price |
32.62 |
|
|
SZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.40 / +1.16%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.62
|
172,000
|
|
|
8/31/2023
|
+0.60 / +1.76%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
32.24
|
100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.68
|
0
|
|
|
8/29/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.68
|
5,000
|
|
|
8/28/2023
|
-1.00 / -2.86%
|
31.10
|
34.00
|
31.10
|
34.00
|
34.00
|
31.68
|
16,000
|
|
|
8/25/2023
|
-1.50 / -4.57%
|
35.00
|
35.20
|
31.30
|
31.30
|
35.00
|
29.17
|
104,400
|
|
|
8/24/2023
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.80
|
30.29
|
9,900
|
|
|
8/23/2023
|
+2.00 / +6.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.29
|
4,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
28.42
|
0
|
|
|
8/21/2023
|
-1.70 / -5.28%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
28.42
|
100
|
|
|
8/18/2023
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
30.01
|
261,000
|
|
|
8/17/2023
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
30.01
|
0
|
|
|
8/16/2023
|
-0.60 / -1.83%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
30.01
|
400
|
|
|
8/15/2023
|
-0.10 / -0.31%
|
32.50
|
33.00
|
30.70
|
32.20
|
32.80
|
30.01
|
29,400
|
|
|
8/14/2023
|
+0.20 / +0.62%
|
32.30
|
32.40
|
32.30
|
32.40
|
32.30
|
30.19
|
4,500
|
|
|
8/11/2023
|
+0.30 / +0.94%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
30.01
|
240,500
|
|
|
8/10/2023
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.90
|
29.82
|
3,100
|
|
|
8/9/2023
|
+0.30 / +0.96%
|
32.40
|
32.50
|
31.50
|
31.50
|
32.00
|
29.35
|
1,700
|
|
|
8/8/2023
|
+0.50 / +1.62%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.20
|
29.26
|
1,007,500
|
|
|
8/7/2023
|
+0.70 / +2.31%
|
30.60
|
31.00
|
30.60
|
31.00
|
30.90
|
28.89
|
2,000
|
|
|
8/4/2023
|
-0.70 / -2.24%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.30
|
28.42
|
187,000
|
|
|
8/3/2023
|
+0.20 / +0.65%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
29.07
|
400,100
|
|
|
8/2/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
28.89
|
104,200
|
|
|
8/1/2023
|
-0.50 / -1.61%
|
31.90
|
32.00
|
30.60
|
30.60
|
31.00
|
28.52
|
1,600
|
|
|
7/31/2023
|
-1.40 / -4.31%
|
31.10
|
31.20
|
31.10
|
31.10
|
31.10
|
28.98
|
5,300
|
|
|
7/28/2023
|
+1.00 / +3.17%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.29
|
500
|
|
|
7/27/2023
|
+0.10 / +0.32%
|
30.40
|
31.60
|
30.40
|
31.50
|
31.50
|
29.35
|
3,500
|
|
|
7/26/2023
|
-0.20 / -0.63%
|
30.10
|
31.50
|
30.10
|
31.50
|
31.40
|
29.35
|
2,600
|
|
|
7/25/2023
|
-2.30 / -6.74%
|
31.50
|
31.90
|
31.20
|
31.80
|
31.70
|
29.63
|
900
|
|
|
7/24/2023
|
+1.80 / +5.45%
|
30.20
|
35.80
|
30.20
|
34.80
|
34.10
|
32.43
|
1,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|