|
Closing price on 3/5/2026
|
|
| Open |
48.10 |
| High |
48.45 |
| Low |
47.50 |
| Volume |
23,800 |
| Split-adjusted Price |
48.45 |
There is no data on 3/6/2026. Display data on 3/5/2026 instead.
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.25 / -0.51%
|
48.10
|
48.45
|
47.50
|
48.45
|
47.68
|
48.45
|
23,800
|
|
|
3/4/2026
|
-0.30 / -0.61%
|
47.50
|
49.00
|
47.00
|
48.70
|
47.95
|
48.70
|
8,500
|
|
|
3/3/2026
|
+1.00 / +2.08%
|
48.10
|
49.00
|
48.10
|
49.00
|
48.60
|
49.00
|
2,400
|
|
|
3/2/2026
|
-0.90 / -1.84%
|
47.15
|
48.85
|
47.15
|
48.00
|
48.11
|
48.00
|
9,600
|
|
|
2/27/2026
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.40
|
48.90
|
48.72
|
48.90
|
6,400
|
|
|
2/26/2026
|
-0.10 / -0.20%
|
49.00
|
49.80
|
48.40
|
48.90
|
48.85
|
48.90
|
16,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.60
|
49.00
|
48.85
|
49.00
|
2,200
|
|
|
2/24/2026
|
+0.40 / +0.82%
|
48.65
|
49.00
|
48.50
|
49.00
|
48.89
|
49.00
|
12,300
|
|
|
2/23/2026
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.60
|
48.60
|
48.68
|
48.60
|
5,300
|
|
|
2/13/2026
|
+1.35 / +2.87%
|
47.05
|
49.00
|
47.00
|
48.40
|
48.00
|
48.40
|
17,100
|
|
|
2/12/2026
|
-0.20 / -0.42%
|
47.40
|
47.40
|
47.00
|
47.05
|
47.11
|
47.05
|
5,000
|
|
|
2/11/2026
|
+0.25 / +0.53%
|
47.00
|
47.50
|
46.80
|
47.25
|
47.03
|
47.25
|
57,500
|
|
|
2/10/2026
|
-1.00 / -2.08%
|
47.50
|
47.50
|
46.50
|
47.00
|
47.05
|
47.00
|
22,100
|
|
|
2/9/2026
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.00
|
48.00
|
48.04
|
48.00
|
1,100
|
|
|
2/6/2026
|
-0.50 / -1.03%
|
48.50
|
48.50
|
47.70
|
48.00
|
48.14
|
48.00
|
4,800
|
|
|
2/5/2026
|
-0.80 / -1.62%
|
49.30
|
49.30
|
48.50
|
48.50
|
48.85
|
48.50
|
900
|
|
|
2/4/2026
|
+0.70 / +1.44%
|
49.10
|
49.30
|
48.60
|
49.30
|
48.97
|
49.30
|
1,500
|
|
|
2/3/2026
|
-0.70 / -1.42%
|
48.20
|
49.20
|
48.00
|
48.60
|
48.32
|
48.60
|
16,700
|
|
|
2/2/2026
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
0
|
|
|
1/30/2026
|
+0.30 / +0.61%
|
48.20
|
49.30
|
48.00
|
49.30
|
48.39
|
49.30
|
4,100
|
|
|
1/29/2026
|
+0.50 / +1.03%
|
48.10
|
49.00
|
48.00
|
49.00
|
48.26
|
49.00
|
2,400
|
|
|
1/28/2026
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
0
|
|
|
1/27/2026
|
-0.50 / -1.02%
|
48.20
|
49.00
|
48.00
|
48.50
|
48.20
|
48.50
|
2,700
|
|
|
1/26/2026
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.55
|
49.00
|
49.10
|
49.00
|
4,100
|
|
|
1/23/2026
|
+0.50 / +1.02%
|
49.95
|
49.95
|
49.00
|
49.50
|
49.44
|
49.50
|
7,100
|
|
|
1/22/2026
|
-0.75 / -1.51%
|
49.50
|
50.30
|
49.00
|
49.00
|
49.44
|
49.00
|
5,200
|
|
|
1/21/2026
|
-0.25 / -0.50%
|
50.70
|
50.70
|
49.50
|
49.75
|
50.01
|
49.75
|
12,900
|
|
|
1/20/2026
|
+2.00 / +4.17%
|
47.15
|
51.00
|
47.15
|
50.00
|
49.33
|
50.00
|
22,100
|
|
|
1/19/2026
|
0.00 / 0.00%
|
48.00
|
48.20
|
48.00
|
48.00
|
48.01
|
48.00
|
2,300
|
|
|
1/16/2026
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
2,400
|
|
|