|
Closing price on 10/12/2018
|
|
| Open |
32.80 |
| High |
32.90 |
| Low |
32.50 |
| Volume |
1,160 |
| Split-adjusted Price |
14.92 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.50
|
32.90
|
32.76
|
14.92
|
1,160
|
|
|
10/11/2018
|
-0.10 / -0.30%
|
33.45
|
33.45
|
32.00
|
32.90
|
32.56
|
14.92
|
2,150
|
|
|
10/10/2018
|
+0.10 / +0.30%
|
34.10
|
35.00
|
32.50
|
33.00
|
32.69
|
14.96
|
1,560
|
|
|
10/9/2018
|
-1.05 / -3.09%
|
32.50
|
33.30
|
32.50
|
32.90
|
32.57
|
14.92
|
7,030
|
|
|
10/8/2018
|
0.00 / 0.00%
|
33.95
|
33.95
|
33.95
|
33.95
|
33.95
|
15.39
|
0
|
|
|
10/5/2018
|
+0.05 / +0.15%
|
32.75
|
33.95
|
32.75
|
33.95
|
33.33
|
15.39
|
30
|
|
|
10/4/2018
|
+1.15 / +3.51%
|
32.75
|
33.90
|
32.00
|
33.90
|
32.80
|
15.37
|
18,870
|
|
|
10/3/2018
|
0.00 / 0.00%
|
32.60
|
32.75
|
32.60
|
32.75
|
32.67
|
14.85
|
3,000
|
|
|
10/2/2018
|
0.00 / 0.00%
|
31.75
|
32.75
|
31.75
|
32.75
|
32.08
|
14.85
|
1,590
|
|
|
10/1/2018
|
-0.15 / -0.46%
|
32.90
|
32.90
|
32.50
|
32.75
|
32.76
|
14.85
|
3,080
|
|
|
9/28/2018
|
+1.10 / +3.46%
|
31.50
|
33.00
|
31.50
|
32.90
|
31.90
|
14.92
|
6,490
|
|
|
9/27/2018
|
+0.30 / +0.95%
|
31.10
|
32.00
|
31.10
|
31.80
|
31.40
|
14.42
|
1,210
|
|
|
9/26/2018
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.50
|
31.50
|
31.90
|
14.28
|
360
|
|
|
9/25/2018
|
-0.15 / -0.47%
|
31.00
|
31.80
|
31.00
|
31.55
|
31.34
|
14.30
|
240
|
|
|
9/24/2018
|
-0.10 / -0.31%
|
31.00
|
32.00
|
31.00
|
31.70
|
31.43
|
14.37
|
210
|
|
|
9/21/2018
|
+0.10 / +0.32%
|
31.80
|
33.00
|
31.80
|
31.80
|
32.10
|
14.42
|
90
|
|
|
9/20/2018
|
-0.10 / -0.31%
|
30.55
|
31.70
|
30.50
|
31.70
|
30.73
|
14.37
|
10,480
|
|
|
9/19/2018
|
-0.05 / -0.16%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.11
|
14.42
|
450
|
|
|
9/18/2018
|
-0.05 / -0.16%
|
31.00
|
33.50
|
30.50
|
31.85
|
33.33
|
14.44
|
90
|
|
|
9/17/2018
|
+0.35 / +1.11%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
14.46
|
10
|
|
|
9/14/2018
|
+0.75 / +2.44%
|
31.00
|
32.00
|
30.35
|
31.55
|
31.34
|
14.30
|
670
|
|
|
9/13/2018
|
+0.25 / +0.82%
|
30.95
|
31.00
|
30.55
|
30.80
|
30.60
|
13.96
|
13,760
|
|
|
9/12/2018
|
-0.25 / -0.81%
|
30.80
|
30.80
|
30.55
|
30.55
|
30.68
|
13.85
|
1,640
|
|
|
9/11/2018
|
+0.25 / +0.82%
|
31.00
|
31.00
|
30.30
|
30.80
|
30.78
|
13.96
|
9,280
|
|
|
9/10/2018
|
+0.25 / +0.83%
|
30.40
|
30.55
|
30.30
|
30.55
|
30.32
|
13.85
|
37,760
|
|
|
9/7/2018
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.30
|
30.30
|
30.30
|
13.74
|
70,030
|
|
|
9/6/2018
|
+0.05 / +0.17%
|
30.85
|
30.85
|
30.30
|
30.30
|
30.58
|
13.74
|
60
|
|
|
9/5/2018
|
-1.05 / -3.35%
|
30.30
|
30.30
|
30.25
|
30.25
|
30.29
|
13.72
|
3,400
|
|
|
9/4/2018
|
+0.45 / +1.46%
|
30.30
|
31.40
|
30.30
|
31.30
|
30.98
|
14.19
|
10,620
|
|
|
8/31/2018
|
-0.10 / -0.32%
|
30.20
|
30.85
|
30.20
|
30.85
|
30.43
|
13.99
|
1,150
|
|
|