|
Closing price on 12/3/2019
|
|
| Open |
42.30 |
| High |
44.40 |
| Low |
42.10 |
| Volume |
74,130 |
| Split-adjusted Price |
21.21 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|