|
Closing price on 9/17/2018
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
31.90 |
| Volume |
10 |
| Split-adjusted Price |
13.56 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+0.35 / +1.11%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
13.56
|
10
|
|
|
9/14/2018
|
+0.75 / +2.44%
|
31.00
|
32.00
|
30.35
|
31.55
|
31.34
|
13.41
|
670
|
|
|
9/13/2018
|
+0.25 / +0.82%
|
30.95
|
31.00
|
30.55
|
30.80
|
30.60
|
13.09
|
13,760
|
|
|
9/12/2018
|
-0.25 / -0.81%
|
30.80
|
30.80
|
30.55
|
30.55
|
30.68
|
12.99
|
1,640
|
|
|
9/11/2018
|
+0.25 / +0.82%
|
31.00
|
31.00
|
30.30
|
30.80
|
30.78
|
13.09
|
9,280
|
|
|
9/10/2018
|
+0.25 / +0.83%
|
30.40
|
30.55
|
30.30
|
30.55
|
30.32
|
12.99
|
37,760
|
|
|
9/7/2018
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.30
|
30.30
|
30.30
|
12.88
|
70,030
|
|
|
9/6/2018
|
+0.05 / +0.17%
|
30.85
|
30.85
|
30.30
|
30.30
|
30.58
|
12.88
|
60
|
|
|
9/5/2018
|
-1.05 / -3.35%
|
30.30
|
30.30
|
30.25
|
30.25
|
30.29
|
12.86
|
3,400
|
|
|
9/4/2018
|
+0.45 / +1.46%
|
30.30
|
31.40
|
30.30
|
31.30
|
30.98
|
13.31
|
10,620
|
|
|
8/31/2018
|
-0.10 / -0.32%
|
30.20
|
30.85
|
30.20
|
30.85
|
30.43
|
13.12
|
1,150
|
|
|
8/30/2018
|
-0.05 / -0.16%
|
30.50
|
31.00
|
30.20
|
30.95
|
30.29
|
13.16
|
16,970
|
|
|
8/29/2018
|
-0.40 / -1.27%
|
30.35
|
31.20
|
30.20
|
31.00
|
30.23
|
13.18
|
22,230
|
|
|
8/28/2018
|
+0.40 / +1.29%
|
30.35
|
31.40
|
30.35
|
31.40
|
30.88
|
13.35
|
500
|
|
|
8/27/2018
|
-0.90 / -2.82%
|
31.00
|
31.50
|
30.20
|
31.00
|
30.57
|
13.18
|
5,300
|
|
|
8/24/2018
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
13.56
|
1,130
|
|
|
8/23/2018
|
+1.60 / +5.18%
|
32.50
|
32.50
|
30.30
|
32.50
|
31.95
|
13.82
|
44,389
|
|
|
8/22/2018
|
-0.10 / -0.32%
|
30.50
|
31.00
|
30.20
|
30.90
|
30.40
|
13.14
|
10,130
|
|
|
8/21/2018
|
+0.50 / +1.64%
|
31.25
|
31.25
|
30.95
|
31.00
|
31.17
|
13.18
|
770
|
|
|
8/20/2018
|
-0.50 / -1.61%
|
31.35
|
31.35
|
30.50
|
30.50
|
30.87
|
12.97
|
2,980
|
|
|
8/17/2018
|
+0.15 / +0.49%
|
30.05
|
31.00
|
30.05
|
31.00
|
30.53
|
13.18
|
2,320
|
|
|
8/16/2018
|
-0.60 / -1.91%
|
30.50
|
30.90
|
30.10
|
30.85
|
30.34
|
13.12
|
13,150
|
|
|
8/15/2018
|
-0.05 / -0.16%
|
31.00
|
31.45
|
31.00
|
31.45
|
31.23
|
13.37
|
750
|
|
|
8/14/2018
|
+0.35 / +1.12%
|
31.90
|
31.90
|
31.20
|
31.50
|
31.82
|
13.39
|
440
|
|
|
8/13/2018
|
-0.15 / -0.48%
|
30.25
|
31.15
|
30.20
|
31.15
|
30.54
|
13.24
|
5,600
|
|
|
8/10/2018
|
-0.10 / -0.32%
|
31.35
|
31.40
|
30.20
|
31.30
|
30.37
|
13.31
|
4,280
|
|
|
8/9/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
13.35
|
150
|
|
|
8/8/2018
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.05
|
31.40
|
30.91
|
13.35
|
5,500
|
|
|
8/7/2018
|
+0.40 / +1.29%
|
31.90
|
31.90
|
31.10
|
31.50
|
31.60
|
13.39
|
70
|
|
|
8/6/2018
|
+0.10 / +0.32%
|
32.00
|
32.00
|
30.05
|
31.10
|
30.84
|
13.22
|
1,070
|
|
|