|
Closing price on 12/4/2020
|
|
| Open |
54.30 |
| High |
54.30 |
| Low |
53.10 |
| Volume |
69,140 |
| Split-adjusted Price |
27.24 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.40 / -0.74%
|
54.30
|
54.30
|
53.10
|
53.40
|
53.42
|
27.24
|
69,140
|
|
|
12/3/2020
|
-0.10 / -0.19%
|
53.90
|
54.10
|
53.50
|
53.80
|
53.78
|
27.44
|
32,800
|
|
|
12/2/2020
|
+0.30 / +0.56%
|
53.60
|
54.10
|
53.10
|
53.90
|
53.61
|
27.49
|
43,690
|
|
|
12/1/2020
|
+0.90 / +1.71%
|
52.50
|
54.40
|
52.30
|
53.60
|
53.44
|
27.34
|
88,180
|
|
|
11/30/2020
|
-0.60 / -1.13%
|
53.20
|
54.20
|
52.70
|
52.70
|
53.19
|
26.88
|
80,600
|
|
|
11/27/2020
|
+0.20 / +0.38%
|
53.10
|
53.30
|
52.70
|
53.30
|
53.18
|
27.19
|
30,950
|
|
|
11/26/2020
|
+0.10 / +0.19%
|
53.00
|
53.10
|
52.00
|
53.10
|
52.70
|
27.08
|
50,140
|
|
|
11/25/2020
|
+1.80 / +3.52%
|
51.50
|
53.50
|
51.20
|
53.00
|
52.70
|
27.03
|
139,850
|
|
|
11/24/2020
|
-1.00 / -1.92%
|
52.20
|
52.30
|
51.20
|
51.20
|
51.75
|
26.11
|
72,950
|
|
|
11/23/2020
|
+0.20 / +0.38%
|
52.90
|
52.90
|
51.90
|
52.20
|
52.31
|
26.62
|
63,490
|
|
|
11/20/2020
|
0.00 / 0.00%
|
52.00
|
52.20
|
51.50
|
52.00
|
51.94
|
26.52
|
24,770
|
|
|
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
|
|
|