|
Closing price on 10/17/2019
|
|
| Open |
42.40 |
| High |
42.90 |
| Low |
42.05 |
| Volume |
29,450 |
| Split-adjusted Price |
20.30 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
-0.60 / -1.41%
|
42.40
|
42.90
|
42.05
|
42.10
|
42.55
|
20.30
|
29,450
|
|
|
10/16/2019
|
0.00 / 0.00%
|
42.90
|
42.95
|
42.20
|
42.70
|
42.70
|
20.59
|
35,460
|
|
|
10/15/2019
|
+0.80 / +1.91%
|
41.90
|
43.20
|
40.10
|
42.70
|
41.33
|
20.59
|
101,240
|
|
|
10/14/2019
|
-2.50 / -5.63%
|
44.00
|
44.30
|
41.30
|
41.90
|
42.52
|
20.20
|
265,720
|
|
|
10/11/2019
|
-1.10 / -2.42%
|
45.10
|
45.40
|
43.80
|
44.40
|
44.43
|
21.41
|
63,860
|
|
|
10/10/2019
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.00
|
45.50
|
45.27
|
21.94
|
49,970
|
|
|
10/9/2019
|
-0.30 / -0.66%
|
45.10
|
45.90
|
45.00
|
45.50
|
45.43
|
21.94
|
28,660
|
|
|
10/8/2019
|
+0.80 / +1.78%
|
45.80
|
46.50
|
44.80
|
45.80
|
45.24
|
22.08
|
89,130
|
|
|
10/7/2019
|
-2.80 / -5.86%
|
47.80
|
47.80
|
45.00
|
45.00
|
46.05
|
21.70
|
110,250
|
|
|
10/4/2019
|
-0.40 / -0.83%
|
48.40
|
48.75
|
46.80
|
47.80
|
47.91
|
23.05
|
126,910
|
|
|
10/3/2019
|
-0.10 / -0.21%
|
48.00
|
48.55
|
47.40
|
48.20
|
47.90
|
23.24
|
58,210
|
|
|
10/2/2019
|
-0.60 / -1.23%
|
48.70
|
48.70
|
47.80
|
48.30
|
48.29
|
23.29
|
71,190
|
|
|
10/1/2019
|
+0.90 / +1.88%
|
47.35
|
48.90
|
47.35
|
48.90
|
48.37
|
23.58
|
132,430
|
|
|
9/30/2019
|
-0.40 / -0.83%
|
48.90
|
49.00
|
47.00
|
48.00
|
47.97
|
23.14
|
102,790
|
|
|
9/27/2019
|
+0.30 / +0.62%
|
48.40
|
49.40
|
47.70
|
48.40
|
48.40
|
23.34
|
103,010
|
|
|
9/26/2019
|
+1.50 / +3.22%
|
46.90
|
49.00
|
46.90
|
48.10
|
47.90
|
23.19
|
83,160
|
|
|
9/25/2019
|
+0.05 / +0.11%
|
46.55
|
46.90
|
46.50
|
46.60
|
46.66
|
22.47
|
44,730
|
|
|
9/24/2019
|
+0.05 / +0.11%
|
46.50
|
47.50
|
45.00
|
46.55
|
46.48
|
22.44
|
36,270
|
|
|
9/23/2019
|
-2.20 / -4.52%
|
48.70
|
48.70
|
46.50
|
46.50
|
47.09
|
22.42
|
83,290
|
|
|
9/20/2019
|
-0.70 / -1.42%
|
49.40
|
49.50
|
47.80
|
48.70
|
48.27
|
23.48
|
99,560
|
|
|
9/19/2019
|
-1.20 / -2.37%
|
50.60
|
50.90
|
48.50
|
49.40
|
49.08
|
23.82
|
86,940
|
|
|
9/18/2019
|
-0.70 / -1.36%
|
51.30
|
51.90
|
50.00
|
50.60
|
51.08
|
24.40
|
83,690
|
|
|
9/17/2019
|
+2.50 / +5.12%
|
48.80
|
51.50
|
47.80
|
51.30
|
50.08
|
24.73
|
186,500
|
|
|
9/16/2019
|
-1.10 / -2.20%
|
49.55
|
49.55
|
47.50
|
48.80
|
48.28
|
23.53
|
154,690
|
|
|
9/13/2019
|
-0.10 / -0.20%
|
50.00
|
50.00
|
48.00
|
49.90
|
48.88
|
24.06
|
94,660
|
|
|
9/12/2019
|
+2.00 / +4.17%
|
49.00
|
50.10
|
48.50
|
50.00
|
49.55
|
24.11
|
113,450
|
|
|
9/11/2019
|
+0.90 / +1.91%
|
46.50
|
48.10
|
45.50
|
48.00
|
46.89
|
23.14
|
156,460
|
|
|
9/10/2019
|
-3.50 / -6.92%
|
50.00
|
51.40
|
47.10
|
47.10
|
47.57
|
22.71
|
186,480
|
|
|
9/9/2019
|
-3.80 / -6.99%
|
53.00
|
53.90
|
50.60
|
50.60
|
52.12
|
24.40
|
72,530
|
|
|
9/6/2019
|
+1.90 / +3.62%
|
54.00
|
54.40
|
52.20
|
54.40
|
53.51
|
26.23
|
115,540
|
|
|