|
Closing price on 5/17/2024
|
|
Open |
41.00 |
High |
41.30 |
Low |
41.00 |
Volume |
3,500 |
Split-adjusted Price |
41.30 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+0.30 / +0.73%
|
41.00
|
41.30
|
41.00
|
41.30
|
41.01
|
41.30
|
3,500
|
|
5/16/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
1,700
|
|
5/15/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
2,600
|
|
5/14/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
4,300
|
|
5/13/2024
|
+0.65 / +1.61%
|
40.50
|
41.00
|
40.30
|
41.00
|
40.57
|
41.00
|
2,500
|
|
5/10/2024
|
+0.15 / +0.37%
|
39.80
|
40.35
|
39.50
|
40.35
|
39.66
|
40.35
|
6,800
|
|
5/9/2024
|
+0.20 / +0.50%
|
40.00
|
40.20
|
40.00
|
40.20
|
40.00
|
40.20
|
4,800
|
|
5/8/2024
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.60
|
40.00
|
39.94
|
40.00
|
7,800
|
|
5/7/2024
|
0.00 / 0.00%
|
40.05
|
40.30
|
40.00
|
40.00
|
40.03
|
40.00
|
11,300
|
|
5/6/2024
|
+0.70 / +1.78%
|
39.35
|
40.00
|
39.35
|
40.00
|
39.84
|
40.00
|
4,100
|
|
5/3/2024
|
-0.30 / -0.76%
|
39.60
|
39.60
|
39.30
|
39.30
|
39.39
|
39.30
|
3,400
|
|
5/2/2024
|
+1.05 / +2.72%
|
39.00
|
39.60
|
38.60
|
39.60
|
39.00
|
39.60
|
5,600
|
|
4/26/2024
|
-0.45 / -1.15%
|
38.60
|
39.00
|
38.50
|
38.55
|
38.52
|
38.55
|
25,400
|
|
4/25/2024
|
0.00 / 0.00%
|
38.70
|
39.00
|
38.50
|
39.00
|
38.59
|
39.00
|
22,300
|
|
4/24/2024
|
+0.50 / +1.30%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
10,000
|
|
4/23/2024
|
-0.50 / -1.28%
|
38.50
|
39.00
|
38.50
|
38.50
|
38.86
|
38.50
|
16,200
|
|
4/22/2024
|
+0.20 / +0.52%
|
38.80
|
39.00
|
38.50
|
39.00
|
38.93
|
39.00
|
8,400
|
|
4/19/2024
|
-0.50 / -1.27%
|
39.30
|
39.30
|
38.10
|
38.80
|
38.51
|
38.80
|
17,600
|
|
4/17/2024
|
+0.20 / +0.51%
|
39.40
|
39.40
|
39.00
|
39.30
|
39.16
|
39.30
|
8,400
|
|
4/16/2024
|
-1.00 / -2.49%
|
40.15
|
40.15
|
39.10
|
39.10
|
39.36
|
39.10
|
21,100
|
|
4/15/2024
|
-0.65 / -1.60%
|
40.70
|
40.70
|
40.10
|
40.10
|
40.33
|
40.10
|
9,700
|
|
4/12/2024
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.40
|
40.75
|
40.53
|
40.75
|
19,700
|
|
4/11/2024
|
-0.25 / -0.61%
|
40.60
|
41.00
|
40.30
|
40.75
|
40.53
|
40.75
|
13,600
|
|
4/10/2024
|
+0.05 / +0.12%
|
40.90
|
41.00
|
40.90
|
41.00
|
40.99
|
41.00
|
58,700
|
|
4/9/2024
|
-0.40 / -0.97%
|
41.00
|
41.00
|
40.80
|
40.95
|
40.92
|
40.95
|
2,100
|
|
4/8/2024
|
+0.30 / +0.73%
|
41.10
|
41.35
|
41.00
|
41.35
|
41.27
|
41.35
|
19,400
|
|
4/5/2024
|
-1.25 / -2.96%
|
41.30
|
41.30
|
41.05
|
41.05
|
41.06
|
41.05
|
3,500
|
|
4/4/2024
|
+0.80 / +1.93%
|
41.80
|
42.30
|
41.80
|
42.30
|
42.00
|
42.30
|
500
|
|
4/3/2024
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.50
|
41.50
|
41.75
|
41.50
|
600
|
|
4/2/2024
|
-0.20 / -0.48%
|
41.30
|
41.80
|
41.20
|
41.80
|
41.31
|
41.80
|
800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|