|
Closing price on 4/13/2020
|
|
| Open |
33.00 |
| High |
34.50 |
| Low |
32.60 |
| Volume |
52,480 |
| Split-adjusted Price |
16.10 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2020
|
+0.60 / +1.83%
|
33.00
|
34.50
|
32.60
|
33.40
|
33.35
|
16.10
|
52,480
|
|
|
4/10/2020
|
+1.20 / +3.80%
|
31.65
|
33.00
|
31.65
|
32.80
|
32.40
|
15.81
|
77,970
|
|
|
4/9/2020
|
+0.60 / +1.94%
|
32.70
|
32.70
|
31.35
|
31.60
|
31.90
|
15.24
|
68,470
|
|
|
4/8/2020
|
+0.10 / +0.32%
|
31.15
|
31.15
|
30.00
|
31.00
|
30.49
|
14.95
|
19,090
|
|
|
4/7/2020
|
-0.30 / -0.96%
|
29.20
|
31.60
|
29.20
|
30.90
|
30.74
|
14.90
|
14,150
|
|
|
4/6/2020
|
+1.60 / +5.41%
|
29.60
|
31.45
|
29.60
|
31.20
|
30.37
|
15.04
|
67,590
|
|
|
4/3/2020
|
+0.65 / +2.25%
|
28.95
|
30.40
|
28.95
|
29.60
|
29.75
|
14.27
|
13,580
|
|
|
4/1/2020
|
+0.75 / +2.66%
|
28.50
|
29.10
|
28.20
|
28.95
|
28.84
|
13.96
|
27,080
|
|
|
3/31/2020
|
+0.60 / +2.17%
|
27.60
|
29.45
|
27.30
|
28.20
|
27.97
|
13.60
|
34,970
|
|
|
3/30/2020
|
-1.60 / -5.48%
|
27.45
|
29.80
|
27.40
|
27.60
|
28.17
|
13.31
|
50,160
|
|
|
3/27/2020
|
-1.15 / -3.79%
|
30.40
|
30.55
|
29.20
|
29.20
|
29.66
|
14.08
|
33,380
|
|
|
3/26/2020
|
-0.65 / -2.10%
|
30.30
|
30.70
|
30.25
|
30.35
|
30.37
|
14.63
|
11,820
|
|
|
3/25/2020
|
+1.50 / +5.08%
|
31.00
|
31.00
|
29.60
|
31.00
|
30.54
|
14.95
|
48,200
|
|
|
3/24/2020
|
+0.35 / +1.20%
|
30.50
|
30.50
|
29.15
|
29.50
|
29.49
|
14.22
|
15,630
|
|
|
3/23/2020
|
-2.15 / -6.87%
|
31.00
|
31.00
|
29.15
|
29.15
|
29.37
|
14.05
|
84,710
|
|
|
3/20/2020
|
+0.30 / +0.97%
|
32.00
|
32.00
|
30.80
|
31.30
|
30.99
|
15.09
|
59,250
|
|
|
3/19/2020
|
-1.70 / -5.20%
|
31.70
|
31.70
|
30.75
|
31.00
|
31.13
|
14.95
|
35,300
|
|
|
3/18/2020
|
-0.30 / -0.91%
|
33.00
|
33.60
|
31.90
|
32.70
|
32.35
|
15.77
|
23,960
|
|
|
3/17/2020
|
+1.15 / +3.61%
|
31.50
|
33.00
|
30.00
|
33.00
|
31.94
|
15.91
|
51,340
|
|
|
3/16/2020
|
+0.05 / +0.16%
|
31.00
|
32.00
|
31.00
|
31.85
|
31.37
|
15.36
|
39,140
|
|
|
3/13/2020
|
-0.30 / -0.93%
|
30.00
|
31.85
|
29.90
|
31.80
|
30.42
|
15.33
|
115,430
|
|
|
3/12/2020
|
-2.40 / -6.96%
|
33.50
|
33.50
|
32.10
|
32.10
|
32.16
|
15.48
|
167,740
|
|
|
3/11/2020
|
-0.50 / -1.43%
|
36.20
|
36.20
|
33.55
|
34.50
|
34.55
|
16.63
|
31,140
|
|
|
3/10/2020
|
+0.45 / +1.30%
|
33.30
|
35.90
|
33.30
|
35.00
|
34.96
|
16.87
|
48,850
|
|
|
3/9/2020
|
-2.55 / -6.87%
|
34.60
|
36.50
|
34.55
|
34.55
|
34.64
|
16.66
|
95,670
|
|
|
3/6/2020
|
-0.30 / -0.80%
|
36.80
|
37.40
|
36.80
|
37.10
|
37.15
|
17.89
|
9,530
|
|
|
3/5/2020
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.35
|
37.40
|
37.56
|
18.03
|
44,940
|
|
|
3/4/2020
|
+0.60 / +1.63%
|
36.90
|
37.40
|
36.70
|
37.40
|
37.12
|
18.03
|
17,430
|
|
|
3/3/2020
|
+0.10 / +0.27%
|
37.00
|
37.50
|
36.70
|
36.80
|
36.94
|
17.74
|
16,350
|
|
|
3/2/2020
|
-0.30 / -0.81%
|
37.00
|
37.50
|
36.70
|
36.70
|
37.20
|
17.69
|
14,220
|
|
|