Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2019	-0.30 / -0.63%	48.00	48.50	46.70	47.70	47.84	23.00	144,670
11/22/2019	-2.00 / -4.00%	50.00	50.70	47.80	48.00	49.30	23.14	202,020
11/21/2019	0.00 / 0.00%	50.00	50.90	49.10	50.00	50.09	24.11	210,340
11/20/2019	+3.00 / +6.38%	47.00	50.00	47.00	50.00	48.43	24.11	379,010
11/19/2019	+1.40 / +3.07%	45.60	47.30	45.00	47.00	46.56	22.66	179,840
11/18/2019	-0.60 / -1.30%	45.50	46.85	45.50	45.60	46.36	21.99	52,830
11/15/2019	0.00 / 0.00%	46.75	46.75	46.00	46.20	46.20	22.27	32,640
11/14/2019	-0.80 / -1.70%	46.50	46.90	46.20	46.20	46.42	22.27	28,950
11/13/2019	-0.70 / -1.47%	47.20	47.70	46.40	47.00	46.79	22.66	56,140
11/12/2019	-0.20 / -0.42%	47.80	48.35	46.90	47.70	47.74	23.00	104,460
11/11/2019	+0.30 / +0.63%	47.60	48.30	46.40	47.90	47.83	23.09	113,200
11/8/2019	0.00 / 0.00%	47.60	48.50	47.60	47.60	48.12	22.95	82,820
11/7/2019	+1.30 / +2.81%	46.10	48.20	46.10	47.60	47.49	22.95	269,070
11/6/2019	+1.00 / +2.21%	45.00	46.60	44.70	46.30	45.85	22.32	91,710
11/5/2019	-0.10 / -0.22%	45.00	45.40	44.65	45.30	44.99	21.84	40,340
11/4/2019	-0.10 / -0.22%	44.60	45.50	44.60	45.40	45.15	21.89	42,080
11/1/2019	-0.65 / -1.41%	45.60	46.20	44.95	45.50	45.48	21.94	37,710
10/31/2019	+0.35 / +0.76%	46.60	47.50	46.05	46.15	46.62	22.25	92,390
10/30/2019	+0.30 / +0.66%	45.30	46.00	45.30	45.80	45.59	22.08	38,560
10/29/2019	-1.00 / -2.15%	46.00	47.30	45.20	45.50	46.39	21.94	88,230
10/28/2019	-0.50 / -1.06%	46.20	47.50	46.00	46.50	47.05	22.42	105,890
10/25/2019	+1.20 / +2.62%	45.90	47.20	45.00	47.00	46.68	22.66	62,620
10/24/2019	0.00 / 0.00%	46.20	46.20	45.00	45.80	45.35	22.08	47,080
10/23/2019	+0.70 / +1.55%	45.00	46.80	44.25	45.80	45.46	22.08	116,590
10/22/2019	+0.90 / +2.04%	44.20	45.30	44.20	45.10	44.92	21.74	98,730
10/21/2019	+1.70 / +4.00%	43.20	44.85	43.20	44.20	44.21	21.31	142,540
10/18/2019	+0.40 / +0.95%	42.40	43.50	41.50	42.50	42.44	20.49	92,340
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

<<Previous 30 days Next 30 days>>

SZL News

29/04	SZL: Decision on the admistrative penalty for tax violations
21/04	SZL: Resolution of the 2025 AGM
21/04	SZL: Resolution of the 2025 AGM
21/04	SZL: Internal Corporate Governance Regulation
21/04	SZL: Company's Charter

More News

Related Companies

	Volume	Price	Change
AAV	1,016,800	6.50	-5.80%
AGG	1,840,300	20.60	-1.67%
API	2,258,900	9.30	-8.82%
ASM	3,217,700	8.69	-3.77%
BCR	7,371,300	2.10	0.00%
BII	1,541,100	0.80	-11.11%
BVL	32,900	19.90	-3.86%
C21	1,000	16.50	7.14%
CCI	4,500	24.30	-1.02%