|
Closing price on 8/6/2026
|
|
| Open |
47.10 |
| High |
47.60 |
| Low |
46.60 |
| Volume |
2,700 |
| Split-adjusted Price |
26.61 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
-0.10 / -0.21%
|
47.10
|
47.60
|
46.60
|
47.60
|
46.83
|
26.61
|
2,700
|
|
|
8/5/2026
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
26.66
|
0
|
|
|
8/4/2026
|
+0.15 / +0.32%
|
47.50
|
47.70
|
47.00
|
47.70
|
47.11
|
26.66
|
12,200
|
|
|
8/3/2026
|
+0.55 / +1.17%
|
47.10
|
47.60
|
47.00
|
47.55
|
47.13
|
26.58
|
4,100
|
|
|
7/31/2026
|
-0.50 / -1.05%
|
47.55
|
47.55
|
47.00
|
47.00
|
47.04
|
26.27
|
7,700
|
|
|
7/30/2026
|
+0.90 / +1.93%
|
46.70
|
47.75
|
46.60
|
47.50
|
46.82
|
26.55
|
10,400
|
|
|
7/29/2026
|
+0.10 / +0.22%
|
46.90
|
47.00
|
46.50
|
46.60
|
46.58
|
26.05
|
11,800
|
|
|
7/28/2026
|
0.00 / 0.00%
|
46.00
|
46.70
|
46.00
|
46.50
|
46.48
|
25.99
|
10,100
|
|
|
7/27/2026
|
-0.80 / -1.69%
|
47.30
|
47.30
|
46.25
|
46.50
|
46.76
|
25.99
|
20,200
|
|
|
7/24/2026
|
+0.30 / +0.64%
|
46.70
|
47.30
|
46.70
|
47.30
|
47.00
|
26.44
|
2,300
|
|
|
7/23/2026
|
+0.05 / +0.11%
|
46.20
|
47.00
|
45.95
|
47.00
|
46.16
|
26.27
|
10,100
|
|
|
7/22/2026
|
-0.25 / -0.53%
|
46.70
|
46.95
|
46.00
|
46.95
|
46.40
|
26.25
|
32,600
|
|
|
7/21/2026
|
0.00 / 0.00%
|
47.20
|
47.25
|
46.70
|
47.20
|
46.80
|
26.38
|
32,300
|
|
|
7/20/2026
|
-0.55 / -1.15%
|
47.00
|
47.20
|
46.80
|
47.20
|
46.90
|
26.38
|
43,700
|
|
|
7/17/2026
|
-0.15 / -0.31%
|
47.05
|
47.75
|
47.00
|
47.75
|
47.02
|
26.69
|
59,400
|
|
|
7/16/2026
|
+0.45 / +0.95%
|
46.90
|
47.95
|
46.80
|
47.90
|
46.98
|
26.78
|
13,200
|
|
|
7/15/2026
|
+0.55 / +1.17%
|
47.40
|
47.50
|
47.00
|
47.45
|
47.01
|
26.52
|
10,700
|
|
|
7/14/2026
|
-0.70 / -1.47%
|
48.80
|
48.80
|
46.90
|
46.90
|
47.07
|
26.22
|
2,300
|
|
|
7/13/2026
|
+0.55 / +1.17%
|
48.50
|
48.50
|
46.65
|
47.60
|
46.99
|
26.61
|
20,100
|
|
|
7/10/2026
|
-0.05 / -0.11%
|
47.70
|
47.70
|
47.05
|
47.05
|
47.35
|
26.30
|
3,700
|
|
|
7/9/2026
|
-0.40 / -0.84%
|
47.20
|
47.30
|
47.10
|
47.10
|
47.20
|
26.33
|
22,900
|
|
|
7/8/2026
|
-0.20 / -0.42%
|
47.20
|
47.75
|
47.15
|
47.50
|
47.40
|
26.55
|
18,400
|
|
|
7/7/2026
|
+0.35 / +0.74%
|
47.35
|
47.70
|
47.10
|
47.70
|
47.24
|
26.66
|
22,400
|
|
|
7/6/2026
|
-0.65 / -1.35%
|
48.00
|
48.00
|
47.20
|
47.35
|
47.40
|
26.47
|
37,000
|
|
|
7/3/2026
|
+0.25 / +0.52%
|
47.80
|
48.00
|
47.55
|
48.00
|
47.68
|
26.83
|
68,700
|
|
|
7/2/2026
|
+0.05 / +0.10%
|
47.80
|
48.10
|
47.70
|
47.75
|
47.87
|
26.69
|
93,700
|
|
|
7/1/2026
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.60
|
47.70
|
47.78
|
26.66
|
24,300
|
|
|
6/30/2026
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.70
|
48.00
|
47.80
|
26.83
|
35,300
|
|
|
6/29/2026
|
-0.45 / -0.93%
|
48.00
|
48.00
|
47.80
|
47.90
|
47.88
|
26.78
|
32,700
|
|
|
6/26/2026
|
+0.40 / +0.83%
|
47.95
|
48.35
|
47.85
|
48.35
|
47.92
|
27.03
|
13,600
|
|
|