Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SZG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 21.60 | -0.96 | -4.26% | 22.56 | 22.56 | 21.38 | 31,196 |
| Jun 03 2024 | 22.56 | -0.36 | -1.57% | 23.08 | 23.24 | 22.38 | 14,812 |
| May 31 2024 | 22.92 | -0.28 | -1.21% | 23.20 | 23.32 | 22.70 | 6,852 |
| May 30 2024 | 23.20 | 0.40 | 1.75% | 22.18 | 23.24 | 22.18 | 6,752 |
| May 29 2024 | 22.80 | -0.58 | -2.48% | 23.48 | 23.48 | 22.52 | 15,858 |
| May 28 2024 | 23.38 | -0.38 | -1.60% | 23.56 | 24.00 | 23.38 | 4,243 |
| May 27 2024 | 23.76 | 1.08 | 4.76% | 22.66 | 23.76 | 22.66 | 10,625 |
| May 24 2024 | 22.68 | 0.44 | 1.98% | 22.26 | 22.82 | 22.00 | 19,654 |
| May 23 2024 | 22.24 | -0.28 | -1.24% | 22.64 | 22.64 | 22.22 | 17,547 |
| May 22 2024 | 22.52 | -0.52 | -2.26% | 22.94 | 22.98 | 22.26 | 21,735 |
| May 21 2024 | 23.04 | 0.24 | 1.05% | 22.82 | 23.62 | 22.80 | 28,208 |
| May 20 2024 | 22.80 | -0.80 | -3.39% | 23.52 | 23.86 | 22.56 | 12,202 |
| May 17 2024 | 23.60 | 0.92 | 4.06% | 22.76 | 23.92 | 22.76 | 48,117 |
| May 16 2024 | 22.68 | 0.42 | 1.89% | 22.28 | 22.72 | 22.02 | 24,282 |
| May 15 2024 | 22.26 | -0.18 | -0.80% | 22.52 | 22.64 | 22.16 | 7,973 |
| May 14 2024 | 22.44 | 0.12 | 0.54% | 22.18 | 22.88 | 22.00 | 21,280 |
| May 13 2024 | 22.32 | -0.12 | -0.53% | 22.52 | 22.52 | 21.96 | 21,130 |
| May 10 2024 | 22.44 | -0.04 | -0.18% | 22.18 | 22.88 | 22.18 | 12,665 |
| May 09 2024 | 22.48 | -0.12 | -0.53% | 22.42 | 22.58 | 22.24 | 15,505 |
| May 08 2024 | 22.60 | 0.52 | 2.36% | 22.06 | 22.60 | 21.50 | 35,436 |
| May 07 2024 | 22.08 | -2.22 | -9.14% | 24.68 | 24.68 | 21.22 | 86,789 |
| May 06 2024 | 24.30 | 0.10 | 0.41% | 24.12 | 24.60 | 24.12 | 2,532 |
| May 03 2024 | 24.20 | -0.82 | -3.28% | 25.02 | 25.02 | 24.16 | 5,974 |
| May 02 2024 | 25.02 | 0.80 | 3.30% | 24.22 | 25.02 | 24.22 | 6,109 |
| Apr 30 2024 | 24.22 | -0.66 | -2.65% | 24.90 | 24.90 | 24.04 | 3,925 |
| Apr 29 2024 | 24.88 | 0.90 | 3.75% | 24.08 | 24.88 | 24.04 | 11,194 |
| Apr 26 2024 | 23.98 | 1.06 | 4.62% | 22.88 | 24.30 | 22.88 | 16,319 |
| Apr 25 2024 | 22.92 | -0.30 | -1.29% | 23.18 | 23.18 | 22.68 | 12,755 |
| Apr 24 2024 | 23.22 | 0.02 | 0.09% | 23.48 | 23.52 | 23.08 | 12,468 |
| Apr 23 2024 | 23.20 | -0.70 | -2.93% | 23.86 | 23.86 | 23.04 | 12,037 |
| Apr 22 2024 | 23.90 | 0.52 | 2.22% | 23.38 | 23.90 | 23.20 | 6,073 |
| Apr 19 2024 | 23.38 | 0.30 | 1.30% | 22.96 | 23.38 | 22.82 | 6,108 |
| Apr 18 2024 | 23.08 | -0.02 | -0.09% | 23.22 | 23.42 | 22.80 | 8,190 |
| Apr 17 2024 | 23.10 | -0.10 | -0.43% | 23.22 | 23.54 | 22.94 | 8,462 |
| Apr 16 2024 | 23.20 | -1.32 | -5.38% | 24.42 | 24.42 | 22.70 | 29,252 |
| Apr 15 2024 | 24.52 | -0.62 | -2.47% | 25.42 | 25.42 | 24.52 | 9,694 |
| Apr 12 2024 | 25.14 | -0.10 | -0.40% | 25.48 | 26.72 | 25.12 | 14,002 |
| Apr 11 2024 | 25.24 | 0.14 | 0.56% | 25.14 | 25.62 | 25.00 | 6,416 |
| Apr 10 2024 | 25.10 | -0.26 | -1.03% | 25.46 | 26.66 | 25.04 | 18,364 |
| Apr 09 2024 | 25.36 | 0.98 | 4.02% | 24.50 | 25.38 | 24.32 | 11,777 |
| Apr 08 2024 | 24.38 | 0.08 | 0.33% | 24.14 | 24.62 | 23.92 | 7,162 |
| Apr 05 2024 | 24.30 | -0.56 | -2.25% | 24.80 | 24.94 | 24.16 | 6,908 |
| Apr 04 2024 | 24.86 | 0.22 | 0.89% | 24.50 | 25.20 | 24.50 | 13,531 |
| Apr 03 2024 | 24.64 | 0.30 | 1.23% | 24.28 | 24.68 | 23.96 | 3,134 |
| Apr 02 2024 | 24.34 | 0.10 | 0.41% | 24.24 | 24.80 | 24.20 | 9,082 |
| Mar 28 2024 | 24.24 | 0.00 | 0.00% | 23.78 | 24.30 | 23.78 | 4,745 |
| Mar 27 2024 | 24.24 | 0.60 | 2.54% | 23.76 | 24.28 | 23.58 | 8,761 |
| Mar 26 2024 | 23.64 | 0.16 | 0.68% | 23.52 | 23.78 | 23.22 | 4,807 |
| Mar 25 2024 | 23.48 | -0.36 | -1.51% | 23.44 | 23.76 | 23.30 | 5,238 |
| Mar 22 2024 | 23.84 | 0.18 | 0.76% | 23.60 | 24.12 | 23.48 | 6,855 |
| Mar 21 2024 | 23.66 | 0.08 | 0.34% | 23.70 | 24.12 | 23.36 | 13,493 |
| Mar 20 2024 | 23.58 | 0.82 | 3.60% | 22.68 | 23.60 | 22.60 | 7,404 |
| Mar 19 2024 | 22.76 | -0.36 | -1.56% | 22.92 | 22.96 | 22.46 | 17,976 |
| Mar 18 2024 | 23.12 | -0.68 | -2.86% | 23.66 | 23.82 | 22.92 | 7,010 |
| Mar 15 2024 | 23.80 | 0.04 | 0.17% | 23.72 | 24.38 | 22.72 | 18,182 |
| Mar 14 2024 | 23.76 | -0.14 | -0.59% | 24.24 | 24.26 | 23.58 | 4,755 |
| Mar 13 2024 | 23.90 | -0.16 | -0.67% | 24.04 | 24.10 | 23.50 | 4,583 |
| Mar 12 2024 | 24.06 | 0.72 | 3.08% | 23.38 | 24.08 | 23.38 | 7,358 |
| Mar 11 2024 | 23.34 | 0.14 | 0.60% | 23.08 | 23.50 | 22.98 | 2,625 |
| Mar 08 2024 | 23.20 | -0.50 | -2.11% | 23.66 | 23.74 | 23.20 | 4,689 |
| Mar 07 2024 | 23.70 | 0.50 | 2.16% | 23.18 | 23.78 | 22.92 | 9,166 |
