|
Closing price on 10/2/2020
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
47.95 |
| Volume |
34,090 |
| Split-adjusted Price |
24.74 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.95
|
48.50
|
48.67
|
24.74
|
34,090
|
|
|
10/1/2020
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.80
|
49.00
|
48.98
|
24.99
|
21,150
|
|
|
9/30/2020
|
+1.40 / +2.94%
|
47.60
|
49.00
|
47.60
|
49.00
|
48.44
|
24.99
|
38,480
|
|
|
9/29/2020
|
-0.30 / -0.63%
|
48.00
|
48.10
|
47.60
|
47.60
|
47.79
|
24.28
|
78,770
|
|
|
9/28/2020
|
-1.00 / -2.04%
|
49.00
|
49.50
|
47.70
|
47.90
|
48.19
|
24.43
|
98,290
|
|
|
9/25/2020
|
-1.70 / -3.36%
|
51.10
|
51.10
|
48.50
|
48.90
|
49.22
|
24.94
|
122,340
|
|
|
9/24/2020
|
-0.20 / -0.39%
|
50.50
|
51.20
|
50.50
|
50.60
|
50.75
|
25.81
|
18,620
|
|
|
9/23/2020
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
50.80
|
50.83
|
25.91
|
42,850
|
|
|
9/22/2020
|
-0.50 / -0.97%
|
51.20
|
51.50
|
50.80
|
50.80
|
51.05
|
25.91
|
33,320
|
|
|
9/21/2020
|
-0.10 / -0.19%
|
51.90
|
51.90
|
51.30
|
51.30
|
51.53
|
26.17
|
42,030
|
|
|
9/18/2020
|
+0.10 / +0.19%
|
51.00
|
51.70
|
51.00
|
51.40
|
51.49
|
26.22
|
31,230
|
|
|
9/17/2020
|
+0.20 / +0.39%
|
51.10
|
51.50
|
50.80
|
51.30
|
51.02
|
26.17
|
42,730
|
|
|
9/16/2020
|
-0.20 / -0.39%
|
51.40
|
51.40
|
50.90
|
51.10
|
51.10
|
26.06
|
41,510
|
|
|
9/15/2020
|
-0.30 / -0.58%
|
51.60
|
51.60
|
51.00
|
51.30
|
51.23
|
26.17
|
57,860
|
|
|
9/14/2020
|
-0.40 / -0.77%
|
52.00
|
52.10
|
51.60
|
51.60
|
51.81
|
26.32
|
65,030
|
|
|
9/11/2020
|
-0.60 / -1.14%
|
52.60
|
52.80
|
51.80
|
52.00
|
52.33
|
26.52
|
50,740
|
|
|
9/10/2020
|
+1.00 / +1.94%
|
51.70
|
52.70
|
51.50
|
52.60
|
52.24
|
26.83
|
127,170
|
|
|
9/9/2020
|
0.00 / 0.00%
|
51.20
|
51.60
|
50.40
|
51.60
|
50.93
|
26.32
|
78,100
|
|
|
9/8/2020
|
+0.10 / +0.19%
|
51.50
|
51.90
|
51.00
|
51.60
|
51.37
|
26.32
|
46,990
|
|
|
9/7/2020
|
-0.30 / -0.58%
|
52.10
|
52.60
|
51.50
|
51.50
|
52.19
|
26.27
|
114,270
|
|
|
9/4/2020
|
+1.10 / +2.05%
|
53.00
|
54.80
|
53.00
|
54.80
|
54.12
|
26.42
|
168,840
|
|
|
9/3/2020
|
+0.20 / +0.37%
|
54.80
|
54.80
|
53.60
|
53.70
|
53.82
|
25.89
|
55,370
|
|
|
9/1/2020
|
+1.00 / +1.90%
|
52.60
|
54.00
|
52.40
|
53.50
|
53.19
|
25.79
|
68,250
|
|
|
8/31/2020
|
-2.10 / -3.85%
|
54.50
|
54.50
|
52.30
|
52.50
|
52.96
|
25.31
|
221,580
|
|
|
8/28/2020
|
-0.10 / -0.18%
|
54.50
|
55.30
|
54.40
|
54.60
|
54.73
|
26.32
|
53,630
|
|
|
8/27/2020
|
+0.40 / +0.74%
|
55.80
|
55.80
|
54.10
|
54.70
|
54.76
|
26.37
|
81,640
|
|
|
8/26/2020
|
+1.00 / +1.88%
|
53.00
|
55.10
|
53.00
|
54.30
|
54.27
|
26.18
|
146,170
|
|
|
8/25/2020
|
-0.70 / -1.30%
|
54.00
|
54.50
|
53.00
|
53.30
|
53.62
|
25.70
|
69,550
|
|
|
8/24/2020
|
+1.00 / +1.89%
|
53.00
|
54.00
|
52.50
|
54.00
|
52.99
|
26.04
|
109,910
|
|
|
8/21/2020
|
0.00 / 0.00%
|
53.30
|
53.30
|
52.10
|
53.00
|
52.73
|
25.55
|
75,250
|
|
|