Quantcast

Historical Stock Prices

SZC 
$13.84
*  
0.06
0.44%
Get SZC Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SZC now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 13.78 13.855 13.78 13.84 99,197
07/18/2019 13.87 13.89 13.77 13.78 98,123
07/17/2019 13.94 13.95 13.89 13.95 108,997
07/16/2019 13.95 14.026 13.89 13.93 137,062
07/15/2019 14.08 14.1147 13.97 13.98 58,563
07/12/2019 14.15 14.16 14.03 14.08 77,200
07/11/2019 14.12 14.17 13.97 14.17 117,416
07/10/2019 14.04 14.15 14.04 14.15 96,912
07/09/2019 13.94 13.99 13.91 13.95 73,912
07/08/2019 14 14.02 13.9 13.93 87,588
07/05/2019 14 14.05 13.95 14.03 30,849
07/03/2019 13.9 14.05 13.87 14.03 80,099
07/02/2019 13.94 13.98 13.8075 13.89 91,410
07/01/2019 14.16 14.19 14.02 14.09 85,500
06/28/2019 14.07 14.18 14 14.1 87,943
06/27/2019 13.99 14.08 13.98 14.05 177,989
06/26/2019 13.98 14.12 13.945 13.99 74,615
06/25/2019 13.96 13.96 13.81 13.88 84,932
06/24/2019 14.09 14.09 13.87 13.98 150,959
06/21/2019 13.91 14.01 13.85 13.97 146,145
06/20/2019 13.58 13.88 13.58 13.86 96,172
06/19/2019 13.37 13.74 13.37 13.54 110,312
06/18/2019 13.75 13.9 13.44 13.47 283,101
06/17/2019 14.5 14.5235 14.225 14.45 267,597
06/14/2019 14.84 14.9 14.4 14.62 130,759
06/13/2019 14.74 14.87 14.7 14.87 48,725
06/12/2019 14.82 14.86 14.79 14.82 68,629
06/11/2019 14.73 14.96 14.73 14.9 85,724
06/10/2019 14.75 14.84 14.66 14.75 276,106
06/07/2019 14.83 15.09 14.83 14.89 59,724
06/06/2019 14.87 14.91 14.67 14.87 40,086
06/05/2019 15.12 15.21 14.85 14.94 47,975
06/04/2019 15.13 15.13 14.9614 15.1 59,519
06/03/2019 15.04 15.5931 14.79 14.98 28,355
05/31/2019 15.1 15.17 15 15.09 25,615
05/30/2019 15.13 15.21 15.03 15.16 25,791
05/29/2019 15.22 15.22 15.09 15.17 19,537
05/28/2019 15.34 15.4 15.2682 15.27 22,176
05/24/2019 15.49 15.5 15.3199 15.34 17,185
05/23/2019 15.42 15.4801 15.34 15.4 27,417
05/22/2019 15.64 15.7501 15.64 15.66 27,691
05/21/2019 15.67 15.86 15.67 15.74 17,879
05/20/2019 15.55 15.69 15.55 15.65 7,559
05/17/2019 15.74 15.7765 15.65 15.68 14,949
05/16/2019 15.74 15.8413 15.71 15.79 23,917
05/15/2019 15.81 15.9876 15.8099 15.85 21,522
05/14/2019 15.65 15.9 15.65 15.81 28,335
05/13/2019 15.64 15.66 15.53 15.6 17,238
05/10/2019 15.61 15.9497 15.61 15.76 35,521
05/09/2019 15.77 15.79 15.35 15.58 57,038
05/08/2019 15.99 15.99 15.86 15.86 21,939
05/07/2019 16.04 16.045 15.89 15.95 36,262
05/06/2019 16.1 16.28 16.06 16.15 29,014
05/03/2019 16.34 16.38 16.23 16.27 6,100
05/02/2019 16.22 16.4 16.2 16.25 20,070
05/01/2019 16.43 16.4943 16.32 16.36 17,786
04/30/2019 16.47 16.66 16.35 16.5 25,078
04/29/2019 16.4 16.5 16.34 16.5 27,058
04/26/2019 16.41 16.52 16.32 16.52 21,471
04/25/2019 16.7 16.889 16.28 16.44 63,913
04/24/2019 17.02 17.1538 16.701 16.72 25,237
04/23/2019 17.35 17.3789 17.01 17.09 49,293
04/22/2019 17.22 17.5966 17.08 17.31 20,999
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SZC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio