|
Closing price on 12/31/2019
|
|
| Open |
43.00 |
| High |
43.20 |
| Low |
42.50 |
| Volume |
6,540 |
| Split-adjusted Price |
10.92 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2019
|
+0.20 / +0.47%
|
43.00
|
43.20
|
42.50
|
43.20
|
42.81
|
10.92
|
6,540
|
|
|
12/30/2019
|
-0.60 / -1.38%
|
43.75
|
43.75
|
43.00
|
43.00
|
43.15
|
10.87
|
9,920
|
|
|
12/27/2019
|
0.00 / 0.00%
|
43.60
|
43.75
|
42.60
|
43.60
|
43.04
|
11.02
|
19,840
|
|
|
12/26/2019
|
0.00 / 0.00%
|
43.85
|
43.90
|
43.50
|
43.60
|
43.72
|
11.02
|
11,300
|
|
|
12/25/2019
|
+0.50 / +1.16%
|
43.10
|
43.90
|
43.10
|
43.60
|
43.51
|
11.02
|
35,990
|
|
|
12/24/2019
|
+0.10 / +0.23%
|
42.05
|
43.65
|
42.05
|
43.10
|
42.53
|
10.89
|
42,890
|
|
|
12/23/2019
|
-1.35 / -3.04%
|
44.35
|
44.40
|
42.50
|
43.00
|
43.39
|
10.87
|
71,680
|
|
|
12/20/2019
|
+0.25 / +0.57%
|
44.10
|
44.50
|
43.80
|
44.35
|
44.12
|
11.21
|
49,050
|
|
|
12/19/2019
|
0.00 / 0.00%
|
44.10
|
44.50
|
44.10
|
44.10
|
44.23
|
11.14
|
21,500
|
|
|
12/18/2019
|
-0.05 / -0.11%
|
44.15
|
44.60
|
44.10
|
44.10
|
44.31
|
11.14
|
36,560
|
|
|
12/17/2019
|
-0.35 / -0.79%
|
44.00
|
44.75
|
44.00
|
44.15
|
44.29
|
11.16
|
42,700
|
|
|
12/16/2019
|
-0.95 / -2.09%
|
45.40
|
45.40
|
44.20
|
44.50
|
44.75
|
11.25
|
158,640
|
|
|
12/13/2019
|
-0.15 / -0.33%
|
45.20
|
45.65
|
45.10
|
45.45
|
45.35
|
11.49
|
39,560
|
|
|
12/12/2019
|
+0.85 / +1.90%
|
44.75
|
45.60
|
44.75
|
45.60
|
45.27
|
11.52
|
83,030
|
|
|
12/11/2019
|
+0.85 / +1.94%
|
44.20
|
44.80
|
43.70
|
44.75
|
44.51
|
11.31
|
70,680
|
|
|
12/10/2019
|
+0.40 / +0.92%
|
43.90
|
44.25
|
43.40
|
43.90
|
43.93
|
11.09
|
70,930
|
|
|
12/9/2019
|
+0.25 / +0.58%
|
43.30
|
44.00
|
43.25
|
43.50
|
43.72
|
10.99
|
46,610
|
|
|
12/6/2019
|
-0.25 / -0.57%
|
43.10
|
43.60
|
43.00
|
43.25
|
43.47
|
10.93
|
24,570
|
|
|
12/5/2019
|
+0.30 / +0.69%
|
43.20
|
44.15
|
43.20
|
43.50
|
43.61
|
10.99
|
74,590
|
|
|
12/4/2019
|
-0.80 / -1.82%
|
43.00
|
44.40
|
43.00
|
43.20
|
43.58
|
10.92
|
38,690
|
|
|
12/3/2019
|
+0.80 / +1.85%
|
42.30
|
44.40
|
42.10
|
44.00
|
43.40
|
11.12
|
74,130
|
|
|
12/2/2019
|
-3.15 / -6.80%
|
45.50
|
46.10
|
43.15
|
43.20
|
44.53
|
10.92
|
273,350
|
|
|
11/29/2019
|
-1.05 / -2.22%
|
47.45
|
47.80
|
46.20
|
46.35
|
46.92
|
11.71
|
101,440
|
|
|
11/28/2019
|
-0.80 / -1.66%
|
48.40
|
48.60
|
47.40
|
47.40
|
48.12
|
11.98
|
101,790
|
|
|
11/27/2019
|
+0.50 / +1.05%
|
47.20
|
48.85
|
47.20
|
48.20
|
48.21
|
12.18
|
264,900
|
|
|
11/26/2019
|
0.00 / 0.00%
|
47.20
|
48.00
|
47.05
|
47.70
|
47.53
|
12.05
|
99,500
|
|
|
11/25/2019
|
-0.30 / -0.63%
|
48.00
|
48.50
|
46.70
|
47.70
|
47.84
|
12.05
|
144,670
|
|
|
11/22/2019
|
-2.00 / -4.00%
|
50.00
|
50.70
|
47.80
|
48.00
|
49.30
|
12.13
|
202,020
|
|
|
11/21/2019
|
0.00 / 0.00%
|
50.00
|
50.90
|
49.10
|
50.00
|
50.09
|
12.64
|
210,340
|
|
|
11/20/2019
|
+3.00 / +6.38%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.43
|
12.64
|
379,010
|
|
|