|
Closing price on 12/16/2019
|
|
| Open |
45.40 |
| High |
45.40 |
| Low |
44.20 |
| Volume |
158,640 |
| Split-adjusted Price |
21.45 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
-0.95 / -2.09%
|
45.40
|
45.40
|
44.20
|
44.50
|
44.75
|
21.45
|
158,640
|
|
|
12/13/2019
|
-0.15 / -0.33%
|
45.20
|
45.65
|
45.10
|
45.45
|
45.35
|
21.91
|
39,560
|
|
|
12/12/2019
|
+0.85 / +1.90%
|
44.75
|
45.60
|
44.75
|
45.60
|
45.27
|
21.99
|
83,030
|
|
|
12/11/2019
|
+0.85 / +1.94%
|
44.20
|
44.80
|
43.70
|
44.75
|
44.51
|
21.58
|
70,680
|
|
|
12/10/2019
|
+0.40 / +0.92%
|
43.90
|
44.25
|
43.40
|
43.90
|
43.93
|
21.17
|
70,930
|
|
|
12/9/2019
|
+0.25 / +0.58%
|
43.30
|
44.00
|
43.25
|
43.50
|
43.72
|
20.97
|
46,610
|
|
|
12/6/2019
|
-0.25 / -0.57%
|
43.10
|
43.60
|
43.00
|
43.25
|
43.47
|
20.85
|
24,570
|
|
|
12/5/2019
|
+0.30 / +0.69%
|
43.20
|
44.15
|
43.20
|
43.50
|
43.61
|
20.97
|
74,590
|
|
|
12/4/2019
|
-0.80 / -1.82%
|
43.00
|
44.40
|
43.00
|
43.20
|
43.58
|
20.83
|
38,690
|
|
|
12/3/2019
|
+0.80 / +1.85%
|
42.30
|
44.40
|
42.10
|
44.00
|
43.40
|
21.21
|
74,130
|
|
|
12/2/2019
|
-3.15 / -6.80%
|
45.50
|
46.10
|
43.15
|
43.20
|
44.53
|
20.83
|
273,350
|
|
|
11/29/2019
|
-1.05 / -2.22%
|
47.45
|
47.80
|
46.20
|
46.35
|
46.92
|
22.35
|
101,440
|
|
|
11/28/2019
|
-0.80 / -1.66%
|
48.40
|
48.60
|
47.40
|
47.40
|
48.12
|
22.85
|
101,790
|
|
|
11/27/2019
|
+0.50 / +1.05%
|
47.20
|
48.85
|
47.20
|
48.20
|
48.21
|
23.24
|
264,900
|
|
|
11/26/2019
|
0.00 / 0.00%
|
47.20
|
48.00
|
47.05
|
47.70
|
47.53
|
23.00
|
99,500
|
|
|
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
|
|
|