|
Closing price on 8/18/2020
|
|
| Open |
48.30 |
| High |
51.20 |
| Low |
48.30 |
| Volume |
160,130 |
| Split-adjusted Price |
24.59 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+3.00 / +6.25%
|
48.30
|
51.20
|
48.30
|
51.00
|
49.77
|
24.59
|
160,130
|
|
|
8/17/2020
|
0.00 / 0.00%
|
47.75
|
48.45
|
47.50
|
48.00
|
47.78
|
23.14
|
83,270
|
|
|
8/14/2020
|
-0.30 / -0.62%
|
48.60
|
48.70
|
47.60
|
48.00
|
48.06
|
23.14
|
110,380
|
|
|
8/13/2020
|
+0.30 / +0.63%
|
47.95
|
49.00
|
47.80
|
48.30
|
48.17
|
23.29
|
116,250
|
|
|
8/12/2020
|
+0.50 / +1.05%
|
47.45
|
49.00
|
47.40
|
48.00
|
48.20
|
23.14
|
66,830
|
|
|
8/11/2020
|
-0.10 / -0.21%
|
48.00
|
49.10
|
47.40
|
47.50
|
48.12
|
22.90
|
103,750
|
|
|
8/10/2020
|
+3.10 / +6.97%
|
44.90
|
47.60
|
44.70
|
47.60
|
46.98
|
22.95
|
228,460
|
|
|
8/7/2020
|
+1.00 / +2.30%
|
43.50
|
44.50
|
43.35
|
44.50
|
43.60
|
21.45
|
61,490
|
|
|
8/6/2020
|
0.00 / 0.00%
|
43.50
|
44.10
|
43.25
|
43.50
|
43.52
|
20.97
|
51,380
|
|
|
8/5/2020
|
+0.60 / +1.40%
|
42.90
|
44.00
|
42.60
|
43.50
|
43.44
|
20.97
|
50,710
|
|
|
8/4/2020
|
+0.55 / +1.30%
|
42.35
|
44.00
|
42.35
|
42.90
|
42.75
|
20.68
|
30,640
|
|
|
8/3/2020
|
+0.95 / +2.29%
|
41.40
|
42.50
|
41.40
|
42.35
|
42.18
|
20.42
|
20,320
|
|
|
7/31/2020
|
-0.70 / -1.66%
|
41.80
|
42.90
|
41.40
|
41.40
|
41.77
|
19.96
|
36,920
|
|
|
7/30/2020
|
+0.75 / +1.81%
|
42.40
|
42.40
|
41.00
|
42.10
|
41.55
|
20.30
|
34,850
|
|
|
7/29/2020
|
-0.75 / -1.78%
|
41.90
|
41.90
|
39.50
|
41.35
|
41.09
|
19.94
|
129,070
|
|
|
7/28/2020
|
+1.85 / +4.60%
|
40.25
|
42.10
|
40.25
|
42.10
|
41.26
|
20.30
|
51,770
|
|
|
7/27/2020
|
-2.45 / -5.74%
|
42.05
|
42.50
|
40.05
|
40.25
|
41.41
|
19.41
|
138,850
|
|
|
7/24/2020
|
-1.50 / -3.39%
|
44.50
|
45.00
|
41.15
|
42.70
|
43.31
|
20.59
|
164,520
|
|
|
7/23/2020
|
+0.05 / +0.11%
|
44.60
|
44.60
|
44.10
|
44.20
|
44.24
|
21.31
|
44,600
|
|
|
7/22/2020
|
-0.40 / -0.90%
|
44.55
|
45.00
|
44.15
|
44.15
|
44.49
|
21.29
|
75,550
|
|
|
7/21/2020
|
-0.45 / -1.00%
|
45.85
|
45.85
|
44.50
|
44.55
|
44.86
|
21.48
|
138,750
|
|
|
7/20/2020
|
+0.60 / +1.35%
|
45.00
|
46.00
|
44.55
|
45.00
|
45.27
|
21.70
|
98,150
|
|
|
7/17/2020
|
+0.30 / +0.68%
|
44.10
|
44.90
|
44.05
|
44.40
|
44.49
|
21.41
|
32,970
|
|
|
7/16/2020
|
-0.80 / -1.78%
|
44.90
|
45.20
|
44.10
|
44.10
|
44.55
|
21.26
|
80,540
|
|
|
7/15/2020
|
+2.90 / +6.90%
|
42.00
|
44.90
|
42.00
|
44.90
|
43.58
|
21.65
|
198,170
|
|
|
7/14/2020
|
+0.15 / +0.36%
|
41.85
|
42.00
|
41.70
|
42.00
|
41.87
|
20.25
|
31,000
|
|
|
7/13/2020
|
+0.25 / +0.60%
|
42.30
|
42.30
|
41.55
|
41.85
|
41.80
|
20.18
|
39,740
|
|
|
7/10/2020
|
-0.20 / -0.48%
|
41.80
|
42.20
|
41.60
|
41.60
|
41.72
|
20.06
|
28,670
|
|
|
7/9/2020
|
0.00 / 0.00%
|
42.40
|
42.50
|
41.75
|
41.80
|
41.84
|
20.15
|
112,010
|
|
|
7/8/2020
|
0.00 / 0.00%
|
41.80
|
42.10
|
41.80
|
41.80
|
41.93
|
20.15
|
36,730
|
|
|