|
Closing price on 4/23/2019
|
|
| Open |
35.60 |
| High |
37.20 |
| Low |
35.60 |
| Volume |
27,400 |
| Split-adjusted Price |
16.15 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.10 / -0.27%
|
35.60
|
37.20
|
35.60
|
36.90
|
36.09
|
16.15
|
27,400
|
|
|
4/22/2019
|
-0.40 / -1.07%
|
37.40
|
38.00
|
35.10
|
37.00
|
36.31
|
16.20
|
29,300
|
|
|
4/19/2019
|
-0.10 / -0.27%
|
37.60
|
38.00
|
37.40
|
37.40
|
37.52
|
16.37
|
13,300
|
|
|
4/18/2019
|
-2.50 / -6.25%
|
39.50
|
39.50
|
37.50
|
37.50
|
38.24
|
16.41
|
72,330
|
|
|
4/17/2019
|
-0.20 / -0.50%
|
41.40
|
41.40
|
39.60
|
40.00
|
39.95
|
17.51
|
26,460
|
|
|
4/16/2019
|
+0.20 / +0.50%
|
39.50
|
40.35
|
39.50
|
40.20
|
40.03
|
17.60
|
21,010
|
|
|
4/12/2019
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.50
|
40.00
|
39.75
|
17.51
|
10,290
|
|
|
4/11/2019
|
-0.15 / -0.38%
|
39.70
|
40.90
|
39.50
|
39.50
|
39.70
|
17.29
|
27,380
|
|
|
4/10/2019
|
-0.50 / -1.25%
|
40.00
|
41.00
|
39.10
|
39.65
|
39.55
|
17.36
|
27,460
|
|
|
4/9/2019
|
-1.40 / -3.37%
|
41.10
|
41.95
|
40.15
|
40.15
|
40.73
|
17.57
|
63,000
|
|
|
4/8/2019
|
-1.70 / -3.93%
|
43.25
|
43.80
|
41.55
|
41.55
|
43.01
|
18.19
|
43,060
|
|
|
4/5/2019
|
+0.45 / +1.05%
|
43.00
|
44.00
|
42.80
|
43.25
|
43.35
|
18.93
|
17,830
|
|
|
4/4/2019
|
+2.80 / +7.00%
|
40.50
|
42.80
|
39.90
|
42.80
|
41.94
|
18.73
|
140,180
|
|
|
4/3/2019
|
-0.10 / -0.25%
|
41.00
|
41.00
|
39.70
|
40.00
|
40.18
|
17.51
|
13,440
|
|
|
4/2/2019
|
-0.10 / -0.25%
|
40.20
|
41.30
|
40.10
|
40.10
|
40.51
|
17.55
|
43,420
|
|
|
4/1/2019
|
+0.25 / +0.63%
|
39.95
|
41.40
|
39.95
|
40.20
|
40.14
|
17.60
|
26,380
|
|
|
3/29/2019
|
+0.40 / +1.01%
|
39.90
|
39.95
|
38.65
|
39.95
|
39.14
|
17.49
|
28,740
|
|
|
3/28/2019
|
-0.55 / -1.37%
|
41.20
|
41.20
|
39.50
|
39.55
|
39.76
|
17.31
|
66,060
|
|
|
3/27/2019
|
+0.20 / +0.50%
|
39.90
|
41.60
|
39.20
|
40.10
|
40.37
|
17.55
|
51,790
|
|
|
3/26/2019
|
-1.15 / -2.80%
|
39.20
|
42.50
|
38.80
|
39.90
|
39.72
|
17.47
|
36,910
|
|
|
3/25/2019
|
-3.05 / -6.92%
|
44.10
|
44.10
|
41.05
|
41.05
|
41.43
|
17.97
|
62,440
|
|
|
3/22/2019
|
+0.30 / +0.68%
|
44.00
|
45.00
|
41.10
|
44.10
|
44.18
|
19.30
|
23,790
|
|
|
3/21/2019
|
+1.80 / +4.29%
|
42.00
|
44.90
|
42.00
|
43.80
|
44.10
|
19.17
|
151,010
|
|
|
3/20/2019
|
+2.00 / +5.00%
|
40.80
|
42.00
|
40.00
|
42.00
|
40.63
|
18.38
|
58,920
|
|
|
3/19/2019
|
-1.50 / -3.61%
|
41.50
|
42.70
|
39.90
|
40.00
|
40.62
|
17.51
|
82,750
|
|
|
3/18/2019
|
+0.65 / +1.59%
|
40.85
|
43.00
|
40.85
|
41.50
|
41.65
|
18.17
|
62,000
|
|
|
3/15/2019
|
+0.15 / +0.37%
|
40.00
|
43.00
|
39.80
|
40.85
|
41.35
|
17.88
|
137,490
|
|
|
3/14/2019
|
-0.30 / -0.73%
|
41.75
|
41.75
|
39.20
|
40.70
|
40.13
|
17.82
|
35,210
|
|
|
3/13/2019
|
+0.35 / +0.86%
|
42.50
|
42.50
|
40.60
|
41.00
|
41.39
|
17.95
|
58,440
|
|
|
3/12/2019
|
+2.65 / +6.97%
|
39.35
|
40.65
|
38.60
|
40.65
|
39.98
|
17.79
|
244,590
|
|
|