|
Closing price on 5/14/2026
|
|
| Open |
52.70 |
| High |
53.80 |
| Low |
52.60 |
| Volume |
6,000 |
| Split-adjusted Price |
53.80 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.20 / +0.37%
|
52.70
|
53.80
|
52.60
|
53.80
|
53.10
|
53.80
|
6,000
|
|
|
5/13/2026
|
+0.10 / +0.19%
|
52.40
|
53.60
|
52.30
|
53.60
|
52.66
|
53.60
|
17,100
|
|
|
5/12/2026
|
+0.50 / +0.94%
|
52.60
|
53.60
|
52.60
|
53.50
|
52.91
|
53.50
|
6,400
|
|
|
5/11/2026
|
-0.70 / -1.30%
|
54.30
|
54.30
|
53.00
|
53.00
|
53.52
|
53.00
|
10,800
|
|
|
5/8/2026
|
-0.20 / -0.37%
|
54.40
|
54.40
|
53.70
|
53.70
|
53.98
|
53.70
|
7,400
|
|
|
5/7/2026
|
+0.20 / +0.37%
|
54.30
|
54.80
|
53.70
|
53.90
|
54.14
|
53.90
|
6,200
|
|
|
5/6/2026
|
+0.70 / +1.32%
|
53.80
|
53.80
|
53.30
|
53.70
|
53.64
|
53.70
|
11,500
|
|
|
5/5/2026
|
+0.60 / +1.15%
|
52.90
|
53.30
|
52.60
|
53.00
|
52.99
|
53.00
|
20,500
|
|
|
5/4/2026
|
+0.60 / +1.16%
|
52.50
|
52.60
|
51.80
|
52.40
|
52.21
|
52.40
|
12,100
|
|
|
4/29/2026
|
+0.50 / +0.97%
|
51.50
|
51.80
|
51.30
|
51.80
|
51.61
|
51.80
|
3,900
|
|
|
4/28/2026
|
+0.30 / +0.59%
|
51.10
|
51.60
|
51.00
|
51.30
|
51.30
|
51.30
|
8,400
|
|
|
4/24/2026
|
+0.10 / +0.20%
|
50.50
|
51.00
|
50.30
|
51.00
|
50.78
|
51.00
|
30,000
|
|
|
4/23/2026
|
0.00 / 0.00%
|
51.00
|
51.60
|
50.40
|
50.90
|
50.66
|
50.90
|
50,100
|
|
|
4/22/2026
|
-0.40 / -0.78%
|
51.10
|
51.50
|
50.60
|
50.90
|
50.93
|
50.90
|
10,400
|
|
|
4/21/2026
|
-0.70 / -1.35%
|
53.00
|
53.00
|
51.30
|
51.30
|
51.89
|
51.30
|
20,900
|
|
|
4/20/2026
|
+2.45 / +4.94%
|
50.80
|
53.00
|
50.20
|
52.00
|
52.49
|
52.00
|
58,000
|
|
|
4/17/2026
|
+0.55 / +1.12%
|
49.00
|
49.80
|
49.00
|
49.55
|
49.16
|
49.55
|
72,100
|
|
|
4/16/2026
|
+0.40 / +0.82%
|
48.60
|
49.00
|
48.60
|
49.00
|
48.74
|
49.00
|
39,600
|
|
|
4/15/2026
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.60
|
48.60
|
48.67
|
48.60
|
110,900
|
|
|
4/14/2026
|
0.00 / 0.00%
|
48.70
|
49.35
|
48.60
|
48.60
|
48.65
|
48.60
|
49,600
|
|
|
4/13/2026
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.60
|
48.60
|
48.64
|
48.60
|
31,000
|
|
|
4/10/2026
|
0.00 / 0.00%
|
48.50
|
48.75
|
48.50
|
48.60
|
48.64
|
48.60
|
65,600
|
|
|
4/9/2026
|
0.00 / 0.00%
|
48.60
|
48.95
|
48.50
|
48.60
|
48.57
|
48.60
|
12,900
|
|
|
4/8/2026
|
+0.25 / +0.52%
|
50.30
|
50.30
|
48.35
|
48.60
|
48.50
|
48.60
|
32,800
|
|
|
4/7/2026
|
-0.65 / -1.33%
|
48.60
|
48.90
|
48.20
|
48.35
|
48.39
|
48.35
|
27,700
|
|
|
4/6/2026
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.19
|
49.00
|
13,700
|
|
|
4/3/2026
|
-0.30 / -0.60%
|
50.20
|
50.20
|
49.50
|
50.00
|
49.96
|
50.00
|
20,300
|
|
|
4/2/2026
|
0.00 / 0.00%
|
50.30
|
50.40
|
50.10
|
50.30
|
50.26
|
50.30
|
18,100
|
|
|
4/1/2026
|
0.00 / 0.00%
|
50.30
|
50.90
|
50.30
|
50.30
|
50.41
|
50.30
|
28,400
|
|
|
3/31/2026
|
-0.50 / -0.98%
|
50.80
|
50.80
|
50.30
|
50.30
|
50.48
|
50.30
|
32,800
|
|
|