SZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.76	12.77	12.57	12.68	12.68	-0.28%	1,306
Dec 19, 2024	12.69	12.72	12.59	12.72	12.72	1.37%	2,798
Dec 18, 2024	12.27	12.55	12.26	12.55	12.55	2.73%	4,964
Dec 17, 2024	12.22	12.22	12.21	12.21	12.21	0.34%	856
Dec 16, 2024	11.96	12.17	11.96	12.17	12.17	1.17%	349
Dec 13, 2024	11.97	12.03	11.97	12.03	12.03	0.47%	369
Dec 12, 2024	11.98	11.98	11.98	11.98	11.98	-0.54%	159
Dec 11, 2024	11.78	12.04	11.78	12.04	12.04	1.45%	820
Dec 10, 2024	11.84	11.87	11.84	11.87	11.87	-0.79%	531
Dec 9, 2024	11.97	11.97	11.87	11.96	11.96	0.50%	2,835
Dec 6, 2024	11.67	11.90	11.67	11.90	11.90	0.83%	3,280
Dec 5, 2024	11.79	11.82	11.78	11.81	11.81	-0.87%	729
Dec 4, 2024	11.91	11.91	11.91	11.91	11.91	0.79%	223
Dec 3, 2024	11.81	11.82	11.75	11.82	11.82	1.07%	3,573
Dec 2, 2024	11.67	11.79	11.67	11.69	11.69	0.18%	5,029
Nov 29, 2024	11.65	11.67	11.65	11.67	11.67	-0.79%	1,235
Nov 27, 2024	11.65	11.80	11.65	11.76	11.76	-0.35%	1,691
Nov 26, 2024	11.89	11.91	11.80	11.80	11.80	-0.96%	3,376
Nov 25, 2024	11.83	11.92	11.83	11.92	11.92	-0.82%	599
Nov 22, 2024	12.05	12.07	12.01	12.02	12.02	-1.98%	5,373
Nov 21, 2024	12.51	12.51	12.23	12.26	12.26	-2.19%	2,930
Nov 20, 2024	12.70	12.71	12.53	12.53	12.53	1.18%	4,212
Nov 19, 2024	12.35	12.53	12.35	12.39	12.39	-0.36%	10,399
Nov 18, 2024	12.44	12.44	12.42	12.43	12.43	-1.15%	798
Nov 15, 2024	12.58	12.58	12.58	12.58	12.58	1.80%	443
Nov 14, 2024	12.60	12.60	12.22	12.35	12.35	0.17%	61,689
Nov 13, 2024	12.38	12.38	12.29	12.33	12.33	-0.23%	18,035
Nov 12, 2024	12.27	12.36	12.27	12.36	12.36	-0.31%	425
Nov 11, 2024	12.27	12.40	12.26	12.40	12.40	0.74%	1,088
Nov 8, 2024	12.55	12.55	12.27	12.31	12.31	-2.29%	3,976
Nov 7, 2024	12.67	12.67	12.48	12.60	12.60	-0.52%	12,383
Nov 6, 2024	12.30	12.70	12.27	12.66	12.66	3.00%	5,170
Nov 5, 2024	12.33	12.38	12.29	12.29	12.29	-1.20%	2,474
Nov 4, 2024	12.45	12.45	12.32	12.44	12.44	-0.45%	6,590
Nov 1, 2024	12.43	12.51	12.43	12.50	12.50	0.51%	2,197
Oct 31, 2024	12.43	12.45	12.42	12.44	12.44	-0.09%	1,838
Oct 30, 2024	12.41	12.47	12.40	12.45	12.45	0.53%	2,189
Oct 29, 2024	12.30	12.38	12.29	12.38	12.38	1.86%	3,224
Oct 28, 2024	12.06	12.15	12.06	12.15	12.15	-0.42%	2,959
Oct 25, 2024	12.04	12.21	12.04	12.21	12.21	1.95%	5,261
Oct 24, 2024	11.98	11.98	11.97	11.97	11.97	0.32%	198
Oct 23, 2024	11.95	11.95	11.92	11.93	11.93	0.54%	1,344
Oct 22, 2024	11.98	11.98	11.86	11.87	11.87	-1.32%	1,927
Oct 21, 2024	11.87	12.03	11.80	12.03	12.03	1.85%	5,140
Oct 18, 2024	11.87	11.87	11.81	11.81	11.81	-0.29%	992
Oct 17, 2024	11.85	11.86	11.85	11.85	11.85	0.95%	712
Oct 16, 2024	11.73	11.73	11.73	11.73	11.73	0.12%	175
Oct 15, 2024	11.75	11.75	11.61	11.72	11.72	-1.20%	4,834
Oct 14, 2024	11.87	11.94	11.86	11.86	11.86	-0.89%	1,538
Oct 11, 2024	12.03	12.03	11.97	11.97	11.97	-0.94%	774
Oct 10, 2024	11.97	12.08	11.97	12.08	12.08	0.99%	2,916
Oct 9, 2024	12.08	12.08	11.95	11.96	11.96	-0.97%	8,001
Oct 8, 2024	12.22	12.26	12.08	12.08	12.08	-1.17%	3,848
Oct 7, 2024	12.08	12.24	12.08	12.22	12.22	2.11%	3,223
Oct 4, 2024	12.11	12.13	11.95	11.97	11.97	-0.56%	7,394
Oct 3, 2024	11.93	12.09	11.93	12.04	12.04	2.02%	3,782
Oct 2, 2024	11.82	11.84	11.80	11.80	11.80	1.72%	4,942
Oct 1, 2024	11.60	11.60	11.58	11.60	11.60	0.79%	1,554
Sep 30, 2024	11.47	11.54	11.47	11.51	11.51	0.07%	1,954
Sep 27, 2024	11.49	11.50	11.40	11.50	11.50	-0.27%	10,430
Sep 26, 2024	11.55	11.58	11.45	11.53	11.53	-0.51%	14,178
Sep 25, 2024	11.53	11.59	11.53	11.59	11.59	-0.50%	1,276
Sep 24, 2024	11.66	11.66	11.65	11.65	11.53	0.37%	4,044
Sep 23, 2024	11.77	11.77	11.59	11.61	11.48	-1.46%	8,369
Sep 20, 2024	11.85	11.91	11.78	11.78	11.66	-0.43%	2,261
Sep 19, 2024	11.69	11.86	11.69	11.83	11.71	0.85%	2,452
Sep 18, 2024	11.57	11.74	11.55	11.73	11.61	1.20%	28,947
Sep 17, 2024	11.44	11.61	11.41	11.59	11.47	1.94%	3,523
Sep 16, 2024	11.34	11.37	11.34	11.37	11.25	-0.62%	630
Sep 13, 2024	11.63	11.63	11.44	11.44	11.32	-1.29%	2,216
Sep 12, 2024	11.72	11.77	11.59	11.59	11.47	-0.94%	1,873
Sep 11, 2024	11.62	11.93	11.62	11.70	11.58	1.54%	10,255
Sep 10, 2024	11.51	11.52	11.51	11.52	11.40	-0.23%	700
Sep 9, 2024	11.68	11.72	11.53	11.55	11.43	-1.34%	20,452
Sep 6, 2024	11.67	11.72	11.64	11.71	11.58	0.40%	2,365
Sep 5, 2024	11.56	11.72	11.56	11.66	11.54	1.06%	3,976
Sep 4, 2024	11.61	11.66	11.54	11.54	11.42	-1.22%	2,467
Sep 3, 2024	11.69	11.71	11.59	11.68	11.56	-1.09%	2,276
Aug 30, 2024	11.97	11.97	11.80	11.81	11.68	-1.47%	6,868
Aug 29, 2024	11.97	12.01	11.97	11.99	11.86	1.19%	2,970
Aug 28, 2024	11.90	11.90	11.84	11.84	11.72	1.23%	1,058
Aug 27, 2024	11.76	11.85	11.70	11.70	11.58	-0.96%	1,175
Aug 26, 2024	11.75	11.84	11.72	11.81	11.69	-1.33%	10,953
Aug 23, 2024	12.00	12.00	11.97	11.97	11.85	-0.57%	276
Aug 22, 2024	12.00	12.09	11.97	12.04	11.91	0.45%	6,312
Aug 21, 2024	11.90	11.99	11.84	11.99	11.86	-1.41%	7,208
Aug 20, 2024	12.18	12.32	12.15	12.16	12.03	-0.97%	7,671
Aug 19, 2024	12.27	12.28	12.27	12.28	12.15	-0.50%	149
Aug 16, 2024	12.34	12.34	12.34	12.34	12.21	-0.55%	1
Aug 15, 2024	12.41	12.41	12.35	12.41	12.28	-1.77%	617
Aug 14, 2024	12.63	12.63	12.63	12.63	12.50	-1.13%	83
Aug 13, 2024	12.78	12.78	12.78	12.78	12.64	-0.91%	248
Aug 12, 2024	12.83	12.94	12.83	12.89	12.76	1.09%	1,856
Aug 9, 2024	12.83	12.83	12.75	12.75	12.62	-0.23%	425
Aug 8, 2024	12.78	12.78	12.78	12.78	12.65	-1.59%	222
Aug 7, 2024	12.99	12.99	12.99	12.99	12.85	0.21%	105
Aug 6, 2024	13.20	13.20	12.96	12.96	12.83	-1.49%	398
Aug 5, 2024	13.20	13.20	13.16	13.16	13.02	3.84%	1,152
Aug 2, 2024	12.62	12.67	12.62	12.67	12.54	-1.51%	566
Aug 1, 2024	12.87	12.87	12.87	12.87	12.73	-2.05%	409