|
Closing price on 2/19/2019
|
|
| Open |
33.25 |
| High |
33.25 |
| Low |
30.65 |
| Volume |
14,180 |
| Split-adjusted Price |
14.89 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
-1.05 / -3.19%
|
33.25
|
33.25
|
30.65
|
31.90
|
30.68
|
14.89
|
14,180
|
|
|
2/18/2019
|
+0.55 / +1.70%
|
32.50
|
33.45
|
31.10
|
32.95
|
32.00
|
15.38
|
250
|
|
|
2/15/2019
|
+0.85 / +2.69%
|
30.50
|
32.40
|
30.50
|
32.40
|
31.71
|
15.12
|
4,920
|
|
|
2/14/2019
|
+1.55 / +5.17%
|
31.00
|
31.60
|
30.40
|
31.55
|
30.88
|
14.73
|
61,680
|
|
|
2/13/2019
|
-1.65 / -5.21%
|
31.00
|
31.80
|
30.00
|
30.00
|
30.43
|
14.00
|
1,840
|
|
|
2/12/2019
|
+0.95 / +3.09%
|
31.90
|
31.90
|
30.80
|
31.65
|
31.56
|
14.77
|
80
|
|
|
2/11/2019
|
-0.85 / -2.69%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.98
|
14.33
|
4,100
|
|
|
2/1/2019
|
0.00 / 0.00%
|
31.00
|
31.55
|
31.00
|
31.55
|
31.28
|
14.73
|
12,040
|
|
|
1/31/2019
|
+0.55 / +1.77%
|
31.60
|
31.60
|
31.55
|
31.55
|
31.58
|
14.73
|
40
|
|
|
1/30/2019
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.50
|
31.00
|
30.96
|
14.47
|
71,270
|
|
|
1/29/2019
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.27
|
14.70
|
2,910
|
|
|
1/28/2019
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
14.47
|
4,730
|
|
|
1/25/2019
|
-0.05 / -0.16%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.70
|
1,010
|
|
|
1/24/2019
|
-0.05 / -0.16%
|
31.50
|
31.55
|
31.50
|
31.55
|
31.53
|
14.73
|
100
|
|
|
1/23/2019
|
-0.15 / -0.47%
|
31.55
|
31.60
|
31.55
|
31.60
|
31.58
|
14.75
|
1,000
|
|
|
1/22/2019
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
14.82
|
300
|
|
|
1/21/2019
|
+0.20 / +0.63%
|
31.00
|
31.75
|
30.50
|
31.75
|
31.25
|
14.82
|
1,600
|
|
|
1/18/2019
|
-0.15 / -0.47%
|
31.00
|
31.55
|
31.00
|
31.55
|
31.07
|
14.73
|
1,030
|
|
|
1/17/2019
|
+0.85 / +2.76%
|
30.85
|
31.85
|
30.10
|
31.70
|
31.13
|
14.80
|
1,100
|
|
|
1/16/2019
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
14.40
|
720
|
|
|
1/15/2019
|
-0.05 / -0.16%
|
30.90
|
30.90
|
30.00
|
30.85
|
30.07
|
14.40
|
5,720
|
|
|
1/14/2019
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.40
|
30.90
|
30.79
|
14.42
|
24,520
|
|
|
1/11/2019
|
+0.55 / +1.82%
|
30.60
|
30.70
|
30.00
|
30.70
|
30.34
|
14.33
|
3,230
|
|
|
1/10/2019
|
+0.15 / +0.50%
|
30.60
|
30.95
|
30.00
|
30.15
|
30.33
|
14.07
|
1,220
|
|
|
1/9/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.45
|
14.00
|
670
|
|
|
1/8/2019
|
-1.00 / -3.23%
|
30.95
|
30.95
|
30.00
|
30.00
|
30.48
|
14.00
|
9,380
|
|
|
1/7/2019
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.66
|
14.47
|
2,120
|
|
|
1/4/2019
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
14.33
|
330
|
|
|
1/3/2019
|
-0.20 / -0.65%
|
31.00
|
31.00
|
29.45
|
30.80
|
30.51
|
14.38
|
1,770
|
|
|
1/2/2019
|
+0.20 / +0.65%
|
30.80
|
31.95
|
30.20
|
31.00
|
30.98
|
14.47
|
2,550
|
|
|