|
Closing price on 11/19/2020
|
|
| Open |
51.80 |
| High |
52.40 |
| Low |
51.50 |
| Volume |
38,990 |
| Split-adjusted Price |
26.52 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
0.00 / 0.00%
|
51.80
|
52.40
|
51.50
|
52.00
|
51.72
|
26.52
|
38,990
|
|
|
11/18/2020
|
+1.00 / +1.96%
|
51.60
|
52.00
|
51.10
|
52.00
|
51.78
|
26.52
|
95,140
|
|
|
11/17/2020
|
+0.70 / +1.39%
|
50.40
|
51.00
|
50.00
|
51.00
|
50.69
|
26.01
|
56,200
|
|
|
11/16/2020
|
0.00 / 0.00%
|
50.50
|
50.70
|
49.50
|
50.30
|
50.11
|
25.66
|
34,690
|
|
|
11/13/2020
|
+2.45 / +5.12%
|
48.10
|
50.30
|
48.10
|
50.30
|
49.61
|
25.66
|
119,140
|
|
|
11/12/2020
|
+0.25 / +0.53%
|
47.60
|
47.85
|
47.55
|
47.85
|
47.66
|
24.41
|
9,490
|
|
|
11/11/2020
|
-0.30 / -0.63%
|
48.00
|
48.05
|
47.50
|
47.60
|
47.69
|
24.28
|
19,260
|
|
|
11/10/2020
|
+0.60 / +1.27%
|
48.00
|
48.00
|
47.15
|
47.90
|
47.44
|
24.43
|
22,040
|
|
|
11/9/2020
|
-0.65 / -1.36%
|
47.95
|
47.95
|
47.20
|
47.30
|
47.40
|
24.13
|
38,380
|
|
|
11/6/2020
|
+0.55 / +1.16%
|
48.40
|
48.40
|
47.50
|
47.95
|
47.57
|
24.46
|
3,910
|
|
|
11/5/2020
|
-0.90 / -1.86%
|
48.00
|
48.00
|
47.40
|
47.40
|
47.59
|
24.18
|
9,500
|
|
|
11/4/2020
|
+1.50 / +3.21%
|
47.40
|
48.70
|
47.00
|
48.30
|
47.92
|
24.64
|
36,080
|
|
|
11/3/2020
|
+0.10 / +0.21%
|
46.60
|
47.00
|
46.00
|
46.80
|
46.80
|
23.87
|
8,330
|
|
|
11/2/2020
|
+1.00 / +2.19%
|
45.65
|
46.90
|
45.65
|
46.70
|
46.40
|
23.82
|
12,050
|
|
|
10/30/2020
|
+0.20 / +0.44%
|
45.80
|
45.80
|
45.00
|
45.70
|
45.57
|
23.31
|
6,480
|
|
|
10/29/2020
|
0.00 / 0.00%
|
45.10
|
45.50
|
44.60
|
45.50
|
44.82
|
23.21
|
21,620
|
|
|
10/28/2020
|
-1.00 / -2.15%
|
46.50
|
46.50
|
45.50
|
45.50
|
46.13
|
23.21
|
23,020
|
|
|
10/27/2020
|
-0.10 / -0.21%
|
46.60
|
46.60
|
46.50
|
46.50
|
46.58
|
23.72
|
20,780
|
|
|
10/26/2020
|
-0.50 / -1.06%
|
47.10
|
47.30
|
46.60
|
46.60
|
46.74
|
23.77
|
27,430
|
|
|
10/23/2020
|
+0.15 / +0.32%
|
46.90
|
47.10
|
46.55
|
47.10
|
47.03
|
24.02
|
15,840
|
|
|
10/22/2020
|
+0.05 / +0.11%
|
46.50
|
47.00
|
46.50
|
46.95
|
46.69
|
23.95
|
5,740
|
|
|
10/21/2020
|
+0.65 / +1.41%
|
47.50
|
47.50
|
46.25
|
46.90
|
46.54
|
23.92
|
17,040
|
|
|
10/20/2020
|
0.00 / 0.00%
|
46.25
|
46.50
|
46.20
|
46.25
|
46.31
|
23.59
|
11,790
|
|
|
10/19/2020
|
-1.25 / -2.63%
|
47.50
|
47.75
|
46.20
|
46.25
|
46.94
|
23.59
|
54,560
|
|
|
10/16/2020
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.50
|
47.50
|
47.72
|
24.23
|
31,790
|
|
|
10/15/2020
|
-0.20 / -0.42%
|
48.10
|
48.10
|
47.90
|
47.90
|
48.02
|
24.43
|
30,630
|
|
|
10/14/2020
|
-0.15 / -0.31%
|
48.15
|
48.25
|
48.00
|
48.10
|
48.12
|
24.53
|
21,260
|
|
|
10/13/2020
|
+0.10 / +0.21%
|
48.15
|
48.40
|
48.10
|
48.25
|
48.16
|
24.61
|
14,970
|
|
|
10/12/2020
|
-1.20 / -2.43%
|
49.20
|
49.30
|
47.90
|
48.15
|
48.46
|
24.56
|
67,330
|
|
|
10/9/2020
|
-0.15 / -0.30%
|
49.15
|
49.75
|
49.15
|
49.35
|
49.36
|
25.17
|
16,450
|
|
|