|
Closing price on 7/27/2018
|
|
| Open |
30.60 |
| High |
30.90 |
| Low |
30.10 |
| Volume |
1,050 |
| Split-adjusted Price |
13.14 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
-0.30 / -0.96%
|
30.60
|
30.90
|
30.10
|
30.90
|
30.48
|
13.14
|
1,050
|
|
|
7/26/2018
|
+0.60 / +1.96%
|
30.10
|
31.20
|
28.50
|
31.20
|
29.65
|
13.26
|
3,440
|
|
|
7/25/2018
|
+0.40 / +1.32%
|
30.00
|
30.95
|
30.00
|
30.60
|
30.39
|
13.01
|
1,840
|
|
|
7/24/2018
|
-1.50 / -4.73%
|
31.50
|
31.50
|
28.65
|
30.20
|
30.15
|
12.84
|
3,350
|
|
|
7/23/2018
|
-0.60 / -1.86%
|
32.30
|
33.40
|
31.40
|
31.70
|
31.90
|
12.84
|
11,820
|
|
|
7/20/2018
|
+0.80 / +2.54%
|
32.40
|
32.40
|
31.20
|
32.30
|
31.41
|
13.08
|
3,980
|
|
|
7/19/2018
|
-1.30 / -3.96%
|
32.80
|
32.80
|
31.25
|
31.50
|
31.50
|
12.76
|
13,240
|
|
|
7/18/2018
|
+1.50 / +4.79%
|
31.50
|
32.80
|
31.30
|
32.80
|
31.70
|
13.28
|
34,010
|
|
|
7/17/2018
|
-0.10 / -0.32%
|
31.10
|
31.45
|
30.00
|
31.30
|
30.34
|
12.68
|
10,810
|
|
|
7/16/2018
|
-1.50 / -4.56%
|
32.70
|
32.70
|
30.60
|
31.40
|
30.67
|
12.72
|
33,750
|
|
|
7/13/2018
|
+0.05 / +0.15%
|
31.80
|
32.95
|
31.00
|
32.90
|
31.42
|
13.33
|
2,610
|
|
|
7/12/2018
|
-0.15 / -0.45%
|
33.80
|
34.50
|
31.00
|
32.85
|
31.92
|
13.31
|
4,950
|
|
|
7/11/2018
|
-0.60 / -1.79%
|
33.60
|
33.60
|
31.65
|
33.00
|
32.82
|
13.37
|
2,620
|
|
|
7/10/2018
|
-0.40 / -1.18%
|
33.70
|
34.45
|
31.65
|
33.60
|
32.00
|
13.61
|
11,530
|
|
|
7/9/2018
|
+0.85 / +2.56%
|
33.50
|
34.45
|
32.00
|
34.00
|
33.49
|
13.77
|
10,070
|
|
|
7/6/2018
|
+1.65 / +5.24%
|
33.15
|
33.15
|
33.15
|
33.15
|
33.15
|
13.43
|
10
|
|
|
7/5/2018
|
-1.50 / -4.55%
|
34.20
|
34.20
|
31.50
|
31.50
|
32.31
|
12.76
|
650
|
|
|
7/4/2018
|
-1.50 / -4.35%
|
32.35
|
34.25
|
32.30
|
33.00
|
32.67
|
13.37
|
2,020
|
|
|
7/3/2018
|
-0.20 / -0.58%
|
34.90
|
35.50
|
33.00
|
34.50
|
34.19
|
13.97
|
94,950
|
|
|
7/2/2018
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.05
|
0
|
|
|
6/29/2018
|
-0.30 / -0.86%
|
32.70
|
34.80
|
32.60
|
34.70
|
33.33
|
14.05
|
1,320
|
|
|
6/28/2018
|
+1.55 / +4.63%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
14.18
|
600
|
|
|
6/27/2018
|
-2.50 / -6.95%
|
33.60
|
34.85
|
33.45
|
33.45
|
33.63
|
13.55
|
4,550
|
|
|
6/26/2018
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.95
|
35.95
|
35.95
|
14.56
|
0
|
|
|
6/25/2018
|
+2.10 / +6.20%
|
34.90
|
35.95
|
34.90
|
35.95
|
35.43
|
14.56
|
440
|
|
|
6/22/2018
|
-0.30 / -0.88%
|
32.10
|
33.85
|
32.05
|
33.85
|
33.33
|
13.71
|
180
|
|
|
6/21/2018
|
-1.35 / -3.80%
|
33.05
|
34.15
|
33.05
|
34.15
|
33.33
|
13.83
|
1,740
|
|
|
6/20/2018
|
+0.90 / +2.60%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
14.38
|
10
|
|
|
6/19/2018
|
-0.15 / -0.43%
|
33.10
|
34.65
|
33.00
|
34.60
|
33.84
|
14.01
|
4,730
|
|
|
6/18/2018
|
-0.15 / -0.43%
|
33.20
|
34.90
|
33.15
|
34.75
|
34.00
|
14.07
|
3,540
|
|
|