|
Closing price on 1/21/2025
|
|
Open |
40.90 |
High |
41.30 |
Low |
40.80 |
Volume |
4,900 |
Split-adjusted Price |
41.25 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2025
|
-0.05 / -0.12%
|
40.90
|
41.30
|
40.80
|
41.25
|
41.01
|
41.25
|
4,900
|
|
1/20/2025
|
-0.50 / -1.20%
|
41.15
|
41.95
|
41.15
|
41.30
|
41.87
|
41.30
|
9,100
|
|
1/17/2025
|
+0.80 / +1.95%
|
41.00
|
41.80
|
41.00
|
41.80
|
41.63
|
41.80
|
4,100
|
|
1/16/2025
|
-0.60 / -1.44%
|
41.60
|
41.90
|
41.00
|
41.00
|
41.46
|
41.00
|
7,100
|
|
1/15/2025
|
+0.10 / +0.24%
|
41.70
|
41.70
|
41.50
|
41.60
|
41.57
|
41.60
|
1,200
|
|
1/14/2025
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.50
|
41.50
|
41.70
|
41.50
|
2,500
|
|
1/13/2025
|
+0.40 / +0.96%
|
41.90
|
41.90
|
41.40
|
41.90
|
41.74
|
41.90
|
7,900
|
|
1/10/2025
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.50
|
41.50
|
41.62
|
41.50
|
3,200
|
|
1/9/2025
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
2,500
|
|
1/8/2025
|
-0.50 / -1.18%
|
42.40
|
42.40
|
41.80
|
41.90
|
41.91
|
41.90
|
6,800
|
|
1/7/2025
|
-0.10 / -0.24%
|
42.20
|
42.40
|
41.90
|
42.40
|
42.00
|
42.40
|
7,200
|
|
1/6/2025
|
+0.15 / +0.35%
|
42.20
|
42.50
|
42.00
|
42.50
|
42.04
|
42.50
|
3,800
|
|
1/3/2025
|
+0.10 / +0.24%
|
42.30
|
42.35
|
42.30
|
42.35
|
42.33
|
42.35
|
600
|
|
1/2/2025
|
-0.05 / -0.12%
|
42.30
|
42.30
|
42.25
|
42.25
|
42.29
|
42.25
|
3,600
|
|
12/31/2024
|
+0.15 / +0.36%
|
42.25
|
42.50
|
42.20
|
42.30
|
42.28
|
42.30
|
2,800
|
|
12/30/2024
|
-0.85 / -1.98%
|
43.00
|
43.00
|
42.15
|
42.15
|
42.27
|
42.15
|
800
|
|
12/27/2024
|
0.00 / 0.00%
|
43.30
|
43.30
|
42.60
|
43.00
|
43.00
|
43.00
|
2,700
|
|
12/26/2024
|
-0.30 / -0.69%
|
42.30
|
43.00
|
41.90
|
43.00
|
42.12
|
43.00
|
14,900
|
|
12/25/2024
|
+0.35 / +0.81%
|
43.45
|
43.50
|
42.70
|
43.30
|
42.96
|
43.30
|
3,300
|
|
12/24/2024
|
-0.55 / -1.26%
|
43.50
|
43.80
|
42.85
|
42.95
|
43.27
|
42.95
|
22,400
|
|
12/23/2024
|
-0.35 / -0.80%
|
43.50
|
45.00
|
43.50
|
43.50
|
44.14
|
43.50
|
900
|
|
12/20/2024
|
+2.10 / +5.03%
|
41.80
|
43.90
|
41.80
|
43.85
|
42.64
|
43.85
|
34,100
|
|
12/19/2024
|
-0.25 / -0.60%
|
41.70
|
41.75
|
41.70
|
41.75
|
41.70
|
41.75
|
3,000
|
|
12/18/2024
|
+0.35 / +0.84%
|
41.65
|
42.00
|
41.65
|
42.00
|
41.68
|
42.00
|
4,100
|
|
12/17/2024
|
+0.10 / +0.24%
|
41.60
|
42.00
|
41.60
|
41.65
|
41.63
|
41.65
|
6,200
|
|
12/16/2024
|
+0.05 / +0.12%
|
41.70
|
41.70
|
41.50
|
41.55
|
41.54
|
41.55
|
3,600
|
|
12/13/2024
|
+0.20 / +0.48%
|
41.40
|
41.80
|
41.40
|
41.50
|
41.55
|
41.50
|
1,500
|
|
12/12/2024
|
-0.10 / -0.24%
|
41.40
|
42.20
|
41.30
|
41.30
|
41.39
|
41.30
|
5,600
|
|
12/11/2024
|
0.00 / 0.00%
|
41.00
|
41.40
|
40.85
|
41.40
|
40.95
|
41.40
|
2,100
|
|
12/10/2024
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.00
|
41.40
|
41.27
|
41.40
|
5,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,638,500
|
7.00
|
4.48%
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|