Closing price on 8/24/2023
|
|
Open |
54.50 |
High |
55.40 |
Low |
54.50 |
Volume |
2,300 |
Split-adjusted Price |
36.07 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2023
|
+1.00 / +1.84%
|
54.50
|
55.40
|
54.50
|
55.40
|
54.54
|
36.07
|
2,300
|
|
8/23/2023
|
-0.10 / -0.18%
|
53.60
|
55.00
|
53.60
|
54.40
|
54.14
|
35.42
|
2,900
|
|
8/22/2023
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
35.48
|
0
|
|
8/21/2023
|
+0.40 / +0.74%
|
54.20
|
54.50
|
54.10
|
54.50
|
54.44
|
35.48
|
1,200
|
|
8/18/2023
|
-0.80 / -1.46%
|
54.90
|
54.90
|
54.10
|
54.10
|
54.36
|
35.22
|
2,900
|
|
8/17/2023
|
+0.10 / +0.18%
|
54.80
|
54.90
|
54.80
|
54.90
|
54.82
|
35.74
|
1,000
|
|
8/16/2023
|
0.00 / 0.00%
|
54.70
|
54.80
|
54.50
|
54.80
|
54.74
|
35.68
|
4,200
|
|
8/15/2023
|
-0.70 / -1.26%
|
55.50
|
55.50
|
54.80
|
54.80
|
54.85
|
35.68
|
2,000
|
|
8/14/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
36.13
|
0
|
|
8/11/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.00
|
55.50
|
55.43
|
36.13
|
1,400
|
|
8/10/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
36.13
|
400
|
|
8/9/2023
|
+0.60 / +1.09%
|
54.60
|
55.50
|
54.60
|
55.50
|
54.82
|
36.13
|
500
|
|
8/8/2023
|
+0.80 / +1.48%
|
54.70
|
55.50
|
54.60
|
54.90
|
54.60
|
35.74
|
1,800
|
|
8/7/2023
|
-0.80 / -1.46%
|
54.60
|
54.60
|
54.10
|
54.10
|
54.31
|
35.22
|
1,600
|
|
8/4/2023
|
-0.10 / -0.18%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
35.74
|
200
|
|
8/3/2023
|
-0.60 / -1.08%
|
55.00
|
55.00
|
54.70
|
55.00
|
54.99
|
35.81
|
4,600
|
|
8/2/2023
|
-0.10 / -0.18%
|
55.60
|
55.60
|
55.60
|
55.60
|
55.60
|
36.20
|
1,000
|
|
8/1/2023
|
+0.60 / +1.09%
|
55.20
|
55.70
|
55.10
|
55.70
|
55.30
|
36.26
|
400
|
|
7/31/2023
|
-0.20 / -0.36%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
35.87
|
1,100
|
|
7/28/2023
|
0.00 / 0.00%
|
55.30
|
55.30
|
55.30
|
55.30
|
55.30
|
36.00
|
0
|
|
7/27/2023
|
-0.20 / -0.36%
|
55.30
|
55.30
|
55.30
|
55.30
|
55.30
|
36.00
|
300
|
|
7/26/2023
|
-0.10 / -0.18%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
36.13
|
100
|
|
7/25/2023
|
+0.90 / +1.65%
|
54.80
|
55.60
|
54.80
|
55.60
|
55.07
|
36.20
|
300
|
|
7/24/2023
|
-0.30 / -0.55%
|
54.70
|
54.70
|
54.60
|
54.70
|
54.63
|
35.61
|
1,200
|
|
7/21/2023
|
+0.50 / +0.92%
|
54.50
|
55.00
|
54.30
|
55.00
|
54.38
|
35.81
|
1,300
|
|
7/20/2023
|
-1.00 / -1.80%
|
55.00
|
55.00
|
54.50
|
54.50
|
54.83
|
35.48
|
300
|
|
7/19/2023
|
-0.20 / -0.36%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
36.13
|
100
|
|
7/18/2023
|
+0.20 / +0.36%
|
54.30
|
55.70
|
54.30
|
55.70
|
55.16
|
36.26
|
900
|
|
7/17/2023
|
+0.50 / +0.91%
|
55.00
|
55.50
|
54.20
|
55.50
|
54.46
|
36.13
|
800
|
|
7/14/2023
|
-0.80 / -1.43%
|
55.50
|
55.80
|
55.00
|
55.00
|
55.19
|
35.81
|
3,000
|
|
|