|
Closing price on 3/28/2019
|
|
| Open |
41.20 |
| High |
41.20 |
| Low |
39.50 |
| Volume |
66,060 |
| Split-adjusted Price |
18.46 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
-0.55 / -1.37%
|
41.20
|
41.20
|
39.50
|
39.55
|
39.76
|
18.46
|
66,060
|
|
|
3/27/2019
|
+0.20 / +0.50%
|
39.90
|
41.60
|
39.20
|
40.10
|
40.37
|
18.72
|
51,790
|
|
|
3/26/2019
|
-1.15 / -2.80%
|
39.20
|
42.50
|
38.80
|
39.90
|
39.72
|
18.63
|
36,910
|
|
|
3/25/2019
|
-3.05 / -6.92%
|
44.10
|
44.10
|
41.05
|
41.05
|
41.43
|
19.16
|
62,440
|
|
|
3/22/2019
|
+0.30 / +0.68%
|
44.00
|
45.00
|
41.10
|
44.10
|
44.18
|
20.59
|
23,790
|
|
|
3/21/2019
|
+1.80 / +4.29%
|
42.00
|
44.90
|
42.00
|
43.80
|
44.10
|
20.45
|
151,010
|
|
|
3/20/2019
|
+2.00 / +5.00%
|
40.80
|
42.00
|
40.00
|
42.00
|
40.63
|
19.61
|
58,920
|
|
|
3/19/2019
|
-1.50 / -3.61%
|
41.50
|
42.70
|
39.90
|
40.00
|
40.62
|
18.67
|
82,750
|
|
|
3/18/2019
|
+0.65 / +1.59%
|
40.85
|
43.00
|
40.85
|
41.50
|
41.65
|
19.37
|
62,000
|
|
|
3/15/2019
|
+0.15 / +0.37%
|
40.00
|
43.00
|
39.80
|
40.85
|
41.35
|
19.07
|
137,490
|
|
|
3/14/2019
|
-0.30 / -0.73%
|
41.75
|
41.75
|
39.20
|
40.70
|
40.13
|
19.00
|
35,210
|
|
|
3/13/2019
|
+0.35 / +0.86%
|
42.50
|
42.50
|
40.60
|
41.00
|
41.39
|
19.14
|
58,440
|
|
|
3/12/2019
|
+2.65 / +6.97%
|
39.35
|
40.65
|
38.60
|
40.65
|
39.98
|
18.98
|
244,590
|
|
|
3/11/2019
|
+1.20 / +3.26%
|
36.80
|
39.00
|
36.80
|
38.00
|
37.88
|
17.74
|
93,140
|
|
|
3/8/2019
|
+1.50 / +4.25%
|
35.30
|
37.70
|
35.30
|
36.80
|
37.11
|
17.18
|
83,680
|
|
|
3/7/2019
|
+2.30 / +6.97%
|
32.50
|
35.30
|
32.50
|
35.30
|
34.22
|
16.48
|
197,940
|
|
|
3/6/2019
|
+0.50 / +1.54%
|
32.50
|
33.35
|
32.50
|
33.00
|
32.76
|
15.40
|
5,190
|
|
|
3/5/2019
|
+0.75 / +2.36%
|
31.75
|
33.00
|
31.70
|
32.50
|
32.26
|
15.17
|
8,990
|
|
|
3/4/2019
|
+0.05 / +0.16%
|
31.00
|
31.80
|
31.00
|
31.75
|
31.03
|
14.82
|
5,640
|
|
|
3/1/2019
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.70
|
31.70
|
31.78
|
14.80
|
270
|
|
|
2/28/2019
|
-0.05 / -0.16%
|
30.65
|
31.85
|
30.65
|
31.80
|
31.24
|
14.84
|
890
|
|
|
2/27/2019
|
+0.70 / +2.25%
|
30.55
|
31.85
|
30.55
|
31.85
|
31.62
|
14.87
|
2,720
|
|
|
2/26/2019
|
+0.35 / +1.14%
|
30.80
|
31.40
|
30.80
|
31.15
|
31.04
|
14.54
|
2,570
|
|
|
2/25/2019
|
-1.25 / -3.90%
|
31.40
|
32.45
|
30.80
|
30.80
|
31.36
|
14.38
|
90
|
|
|
2/22/2019
|
-0.25 / -0.77%
|
30.20
|
32.05
|
30.20
|
32.05
|
31.13
|
14.96
|
120
|
|
|
2/21/2019
|
-0.05 / -0.15%
|
32.90
|
33.40
|
30.10
|
32.30
|
30.68
|
15.08
|
2,640
|
|
|
2/20/2019
|
+0.45 / +1.41%
|
33.00
|
33.70
|
30.60
|
32.35
|
31.13
|
15.10
|
1,060
|
|
|
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
|
|
|