Closing price on 8/22/2018
|
|
Open |
30.50 |
High |
31.00 |
Low |
30.20 |
Volume |
10,130 |
Split-adjusted Price |
14.01 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2018
|
-0.10 / -0.32%
|
30.50
|
31.00
|
30.20
|
30.90
|
30.40
|
14.01
|
10,130
|
|
8/21/2018
|
+0.50 / +1.64%
|
31.25
|
31.25
|
30.95
|
31.00
|
31.17
|
14.06
|
770
|
|
8/20/2018
|
-0.50 / -1.61%
|
31.35
|
31.35
|
30.50
|
30.50
|
30.87
|
13.83
|
2,980
|
|
8/17/2018
|
+0.15 / +0.49%
|
30.05
|
31.00
|
30.05
|
31.00
|
30.53
|
14.06
|
2,320
|
|
8/16/2018
|
-0.60 / -1.91%
|
30.50
|
30.90
|
30.10
|
30.85
|
30.34
|
13.99
|
13,150
|
|
8/15/2018
|
-0.05 / -0.16%
|
31.00
|
31.45
|
31.00
|
31.45
|
31.23
|
14.26
|
750
|
|
8/14/2018
|
+0.35 / +1.12%
|
31.90
|
31.90
|
31.20
|
31.50
|
31.82
|
14.28
|
440
|
|
8/13/2018
|
-0.15 / -0.48%
|
30.25
|
31.15
|
30.20
|
31.15
|
30.54
|
14.12
|
5,600
|
|
8/10/2018
|
-0.10 / -0.32%
|
31.35
|
31.40
|
30.20
|
31.30
|
30.37
|
14.19
|
4,280
|
|
8/9/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
14.24
|
150
|
|
8/8/2018
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.05
|
31.40
|
30.91
|
14.24
|
5,500
|
|
8/7/2018
|
+0.40 / +1.29%
|
31.90
|
31.90
|
31.10
|
31.50
|
31.60
|
14.28
|
70
|
|
8/6/2018
|
+0.10 / +0.32%
|
32.00
|
32.00
|
30.05
|
31.10
|
30.84
|
14.10
|
1,070
|
|
8/3/2018
|
-0.25 / -0.80%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.60
|
14.06
|
240
|
|
8/2/2018
|
-0.45 / -1.42%
|
30.00
|
31.45
|
30.00
|
31.25
|
30.68
|
14.17
|
240
|
|
8/1/2018
|
-0.30 / -0.94%
|
32.30
|
32.40
|
30.10
|
31.70
|
31.08
|
14.37
|
740
|
|
7/31/2018
|
+1.05 / +3.39%
|
31.95
|
33.05
|
31.95
|
32.00
|
32.24
|
14.51
|
700
|
|
7/30/2018
|
+0.05 / +0.16%
|
29.60
|
31.00
|
29.60
|
30.95
|
30.60
|
14.03
|
4,150
|
|
7/27/2018
|
-0.30 / -0.96%
|
30.60
|
30.90
|
30.10
|
30.90
|
30.48
|
14.01
|
1,050
|
|
7/26/2018
|
+0.60 / +1.96%
|
30.10
|
31.20
|
28.50
|
31.20
|
29.65
|
14.15
|
3,440
|
|
7/25/2018
|
+0.40 / +1.32%
|
30.00
|
30.95
|
30.00
|
30.60
|
30.39
|
13.87
|
1,840
|
|
7/24/2018
|
-1.50 / -4.73%
|
31.50
|
31.50
|
28.65
|
30.20
|
30.15
|
13.69
|
3,350
|
|
7/23/2018
|
-0.60 / -1.86%
|
32.30
|
33.40
|
31.40
|
31.70
|
31.90
|
13.69
|
11,820
|
|
7/20/2018
|
+0.80 / +2.54%
|
32.40
|
32.40
|
31.20
|
32.30
|
31.41
|
13.95
|
3,980
|
|
7/19/2018
|
-1.30 / -3.96%
|
32.80
|
32.80
|
31.25
|
31.50
|
31.50
|
13.61
|
13,240
|
|
7/18/2018
|
+1.50 / +4.79%
|
31.50
|
32.80
|
31.30
|
32.80
|
31.70
|
14.17
|
34,010
|
|
7/17/2018
|
-0.10 / -0.32%
|
31.10
|
31.45
|
30.00
|
31.30
|
30.34
|
13.52
|
10,810
|
|
7/16/2018
|
-1.50 / -4.56%
|
32.70
|
32.70
|
30.60
|
31.40
|
30.67
|
13.56
|
33,750
|
|
7/13/2018
|
+0.05 / +0.15%
|
31.80
|
32.95
|
31.00
|
32.90
|
31.42
|
14.21
|
2,610
|
|
7/12/2018
|
-0.15 / -0.45%
|
33.80
|
34.50
|
31.00
|
32.85
|
31.92
|
14.19
|
4,950
|
|
|