|
Closing price on 5/9/2022
|
|
| Open |
60.50 |
| High |
61.80 |
| Low |
58.30 |
| Volume |
18,300 |
| Split-adjusted Price |
30.52 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
0.00 / 0.00%
|
60.50
|
61.80
|
58.30
|
60.50
|
60.58
|
30.52
|
18,300
|
|
|
5/6/2022
|
-2.50 / -3.97%
|
62.90
|
62.90
|
60.20
|
60.50
|
61.70
|
30.52
|
1,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.90
|
63.00
|
63.00
|
31.78
|
3,100
|
|
|
5/4/2022
|
+0.30 / +0.48%
|
62.70
|
63.20
|
62.70
|
63.00
|
62.83
|
31.78
|
15,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
63.30
|
63.40
|
62.00
|
62.70
|
62.84
|
31.63
|
5,100
|
|
|
4/28/2022
|
-0.10 / -0.16%
|
62.80
|
62.80
|
61.60
|
62.70
|
62.28
|
31.63
|
2,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
60.10
|
65.40
|
60.10
|
62.80
|
61.86
|
31.68
|
900
|
|
|
4/26/2022
|
-0.70 / -1.10%
|
63.00
|
63.00
|
59.50
|
62.80
|
60.25
|
31.68
|
23,600
|
|
|
4/25/2022
|
-2.20 / -3.35%
|
63.50
|
63.50
|
61.20
|
63.50
|
62.14
|
32.03
|
19,600
|
|
|
4/22/2022
|
-0.80 / -1.20%
|
62.20
|
66.00
|
62.20
|
65.70
|
62.96
|
33.14
|
24,400
|
|
|
4/21/2022
|
-0.50 / -0.75%
|
62.70
|
66.50
|
62.70
|
66.50
|
63.93
|
33.54
|
8,800
|
|
|
4/20/2022
|
-1.30 / -1.90%
|
66.10
|
67.00
|
66.00
|
67.00
|
66.02
|
33.80
|
14,900
|
|
|
4/19/2022
|
-0.50 / -0.73%
|
67.10
|
68.30
|
66.00
|
68.30
|
66.13
|
34.45
|
13,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
68.00
|
68.80
|
66.00
|
68.80
|
67.06
|
34.70
|
31,500
|
|
|
4/15/2022
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.00
|
68.80
|
68.22
|
34.70
|
21,500
|
|
|
4/14/2022
|
-0.10 / -0.15%
|
68.00
|
68.80
|
67.50
|
68.80
|
67.65
|
34.70
|
1,700
|
|
|
4/13/2022
|
-0.60 / -0.86%
|
69.30
|
69.30
|
67.00
|
68.90
|
68.23
|
34.75
|
4,000
|
|
|
4/12/2022
|
+0.50 / +0.72%
|
69.30
|
69.50
|
69.00
|
69.50
|
69.12
|
35.06
|
3,400
|
|
|
4/8/2022
|
-0.70 / -1.00%
|
68.10
|
70.00
|
67.20
|
69.00
|
68.59
|
34.80
|
2,900
|
|
|
4/7/2022
|
+0.70 / +1.01%
|
69.00
|
69.70
|
68.00
|
69.70
|
68.09
|
35.16
|
9,100
|
|
|
4/6/2022
|
-2.20 / -3.09%
|
71.40
|
71.40
|
68.20
|
69.00
|
69.05
|
34.80
|
4,100
|
|
|
4/5/2022
|
-0.60 / -0.84%
|
68.20
|
71.30
|
68.20
|
71.20
|
71.00
|
35.91
|
4,100
|
|
|
4/4/2022
|
0.00 / 0.00%
|
70.40
|
71.80
|
70.00
|
71.80
|
70.30
|
36.22
|
5,300
|
|
|
4/1/2022
|
-0.10 / -0.14%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
36.22
|
100
|
|
|
3/31/2022
|
-0.10 / -0.14%
|
70.00
|
71.90
|
69.90
|
71.90
|
70.15
|
36.27
|
6,700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
72.00
|
72.00
|
69.50
|
72.00
|
71.14
|
36.32
|
18,400
|
|
|
3/29/2022
|
+0.60 / +0.84%
|
71.40
|
72.00
|
71.00
|
72.00
|
71.05
|
36.32
|
2,100
|
|
|
3/28/2022
|
-1.10 / -1.52%
|
72.50
|
72.50
|
71.40
|
71.40
|
71.95
|
36.01
|
1,100
|
|
|
3/25/2022
|
+1.90 / +2.69%
|
70.50
|
73.00
|
70.50
|
72.50
|
72.22
|
36.57
|
14,400
|
|
|
3/24/2022
|
+1.80 / +2.62%
|
68.90
|
70.90
|
68.50
|
70.60
|
69.85
|
35.61
|
13,600
|
|
|