|
Closing price on 3/16/2022
|
|
| Open |
69.00 |
| High |
69.90 |
| Low |
68.80 |
| Volume |
1,800 |
| Split-adjusted Price |
19.68 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.20 / -0.29%
|
69.00
|
69.90
|
68.80
|
69.80
|
69.33
|
19.68
|
1,800
|
|
|
3/15/2022
|
+0.10 / +0.14%
|
69.00
|
70.00
|
68.00
|
70.00
|
69.16
|
19.74
|
3,100
|
|
|
3/14/2022
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.00
|
69.90
|
69.10
|
19.71
|
6,300
|
|
|
3/11/2022
|
-0.80 / -1.13%
|
70.00
|
73.00
|
68.00
|
70.00
|
68.91
|
19.74
|
5,000
|
|
|
3/10/2022
|
+0.90 / +1.29%
|
69.10
|
70.80
|
69.00
|
70.80
|
69.29
|
19.96
|
7,900
|
|
|
3/9/2022
|
+0.80 / +1.16%
|
69.00
|
69.90
|
68.20
|
69.90
|
68.94
|
19.71
|
20,800
|
|
|
3/8/2022
|
-2.90 / -4.03%
|
71.00
|
72.00
|
69.10
|
69.10
|
70.43
|
19.48
|
23,200
|
|
|
3/7/2022
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.20
|
72.00
|
71.22
|
20.30
|
23,200
|
|
|
3/4/2022
|
-2.50 / -3.36%
|
75.00
|
75.90
|
70.00
|
72.00
|
74.37
|
20.30
|
14,900
|
|
|
3/3/2022
|
+4.30 / +6.13%
|
74.00
|
74.50
|
72.10
|
74.50
|
73.28
|
21.01
|
57,600
|
|
|
3/2/2022
|
+4.50 / +6.85%
|
66.20
|
70.20
|
66.20
|
70.20
|
69.31
|
19.79
|
70,000
|
|
|
3/1/2022
|
+0.20 / +0.31%
|
65.50
|
66.00
|
65.00
|
65.70
|
65.61
|
18.53
|
9,600
|
|
|
2/28/2022
|
+0.40 / +0.61%
|
65.10
|
66.00
|
65.10
|
65.50
|
65.53
|
18.47
|
13,500
|
|
|
2/25/2022
|
+0.10 / +0.15%
|
65.00
|
65.50
|
65.00
|
65.10
|
65.12
|
18.36
|
6,700
|
|
|
2/24/2022
|
-0.30 / -0.46%
|
64.00
|
65.30
|
64.00
|
65.00
|
64.47
|
18.33
|
17,500
|
|
|
2/23/2022
|
+2.70 / +4.31%
|
61.10
|
66.40
|
61.10
|
65.30
|
64.77
|
18.41
|
44,500
|
|
|
2/22/2022
|
+0.20 / +0.32%
|
62.40
|
63.50
|
62.40
|
62.60
|
62.82
|
17.65
|
15,200
|
|
|
2/21/2022
|
+0.80 / +1.30%
|
61.40
|
62.40
|
61.40
|
62.40
|
61.92
|
17.59
|
7,300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
61.40
|
61.70
|
61.40
|
61.60
|
61.54
|
17.37
|
14,800
|
|
|
2/17/2022
|
+0.20 / +0.33%
|
61.60
|
61.80
|
61.40
|
61.60
|
61.62
|
17.37
|
15,300
|
|
|
2/16/2022
|
-0.10 / -0.16%
|
61.00
|
61.50
|
60.50
|
61.40
|
60.82
|
17.31
|
12,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
60.60
|
61.50
|
60.60
|
61.50
|
60.87
|
17.34
|
2,300
|
|
|
2/14/2022
|
-1.00 / -1.60%
|
60.00
|
61.60
|
59.60
|
61.50
|
60.38
|
17.34
|
8,400
|
|
|
2/11/2022
|
+1.10 / +1.79%
|
62.20
|
62.50
|
61.40
|
62.50
|
62.05
|
17.62
|
5,500
|
|
|
2/10/2022
|
0.00 / 0.00%
|
61.10
|
61.40
|
60.50
|
61.40
|
60.98
|
17.31
|
1,700
|
|
|
2/9/2022
|
-0.10 / -0.16%
|
60.10
|
61.50
|
60.00
|
61.40
|
61.02
|
17.31
|
11,100
|
|
|
2/8/2022
|
+0.10 / +0.16%
|
61.70
|
61.70
|
60.60
|
61.50
|
61.11
|
17.34
|
2,700
|
|
|
2/7/2022
|
+1.90 / +3.19%
|
62.90
|
62.90
|
61.00
|
61.40
|
61.10
|
17.31
|
5,100
|
|
|
1/28/2022
|
-0.90 / -1.49%
|
60.00
|
60.00
|
58.70
|
59.50
|
59.46
|
16.78
|
7,700
|
|
|
1/27/2022
|
-0.50 / -0.82%
|
60.80
|
60.80
|
60.00
|
60.40
|
60.50
|
17.03
|
5,900
|
|
|