|
Closing price on 2/23/2018
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
36.80 |
| Volume |
6,010 |
| Split-adjusted Price |
14.95 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
+1.15 / +3.22%
|
37.50
|
37.50
|
36.80
|
36.90
|
36.94
|
14.95
|
6,010
|
|
|
2/22/2018
|
-1.05 / -2.85%
|
34.50
|
36.50
|
34.40
|
35.75
|
34.73
|
14.48
|
8,090
|
|
|
2/21/2018
|
-1.10 / -2.90%
|
35.70
|
37.95
|
35.25
|
36.80
|
35.56
|
14.91
|
11,080
|
|
|
2/13/2018
|
+1.10 / +2.99%
|
37.90
|
37.90
|
37.50
|
37.90
|
37.80
|
15.35
|
50
|
|
|
2/12/2018
|
+2.35 / +6.82%
|
36.80
|
36.80
|
34.45
|
36.80
|
35.19
|
14.91
|
540
|
|
|
2/9/2018
|
-0.30 / -0.86%
|
34.55
|
34.55
|
33.70
|
34.45
|
33.93
|
13.95
|
2,240
|
|
|
2/8/2018
|
-0.60 / -1.70%
|
34.10
|
35.15
|
34.00
|
34.75
|
34.33
|
14.07
|
670
|
|
|
2/7/2018
|
+0.55 / +1.58%
|
34.50
|
35.35
|
34.50
|
35.35
|
34.93
|
14.32
|
1,020
|
|
|
2/6/2018
|
+0.30 / +0.87%
|
35.50
|
35.50
|
34.50
|
34.80
|
35.08
|
14.09
|
1,050
|
|
|
2/5/2018
|
-0.20 / -0.58%
|
34.50
|
36.50
|
34.00
|
34.50
|
34.47
|
13.97
|
14,680
|
|
|
2/2/2018
|
+0.20 / +0.58%
|
34.60
|
34.70
|
34.00
|
34.70
|
34.44
|
14.05
|
5,720
|
|
|
2/1/2018
|
-1.10 / -3.09%
|
34.00
|
34.80
|
34.00
|
34.50
|
34.22
|
13.97
|
5,610
|
|
|
1/31/2018
|
0.00 / 0.00%
|
35.70
|
35.70
|
34.00
|
35.60
|
34.64
|
14.42
|
10,680
|
|
|
1/30/2018
|
-0.20 / -0.56%
|
34.50
|
35.60
|
34.50
|
35.60
|
34.78
|
14.42
|
1,610
|
|
|
1/29/2018
|
+0.35 / +0.99%
|
35.90
|
35.90
|
34.50
|
35.80
|
34.52
|
14.50
|
1,680
|
|
|
1/26/2018
|
-0.25 / -0.70%
|
35.50
|
36.00
|
34.50
|
35.45
|
34.70
|
14.36
|
14,670
|
|
|
1/25/2018
|
-0.50 / -1.38%
|
35.50
|
35.90
|
35.00
|
35.70
|
35.21
|
14.46
|
3,550
|
|
|
1/22/2018
|
+0.70 / +1.97%
|
36.40
|
36.40
|
35.20
|
36.20
|
35.48
|
14.66
|
1,720
|
|
|
1/19/2018
|
-0.50 / -1.39%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.79
|
14.38
|
7,990
|
|
|
1/18/2018
|
-0.20 / -0.55%
|
36.00
|
36.20
|
35.80
|
36.00
|
35.81
|
14.58
|
4,300
|
|
|
1/17/2018
|
-0.20 / -0.55%
|
36.00
|
36.35
|
35.60
|
36.20
|
35.93
|
14.66
|
5,650
|
|
|
1/16/2018
|
+0.10 / +0.28%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.20
|
14.74
|
2,120
|
|
|
1/15/2018
|
-0.10 / -0.27%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.22
|
14.70
|
4,500
|
|
|
1/12/2018
|
+0.40 / +1.11%
|
36.40
|
36.40
|
36.30
|
36.40
|
36.38
|
14.74
|
60
|
|
|
1/11/2018
|
-0.40 / -1.10%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.91
|
14.58
|
10,610
|
|
|
1/10/2018
|
+0.30 / +0.83%
|
36.40
|
36.40
|
36.00
|
36.40
|
36.30
|
14.74
|
2,400
|
|
|
1/9/2018
|
-0.40 / -1.10%
|
36.00
|
36.50
|
36.00
|
36.10
|
36.15
|
14.62
|
1,900
|
|
|
1/8/2018
|
-0.05 / -0.14%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.25
|
14.78
|
390
|
|
|
1/5/2018
|
+0.25 / +0.69%
|
36.80
|
36.80
|
36.00
|
36.55
|
36.04
|
14.80
|
1,110
|
|
|
1/4/2018
|
-0.15 / -0.41%
|
36.40
|
36.40
|
36.30
|
36.30
|
36.35
|
14.70
|
2,350
|
|
|