|
Closing price on 9/21/2026
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
27.65 |
| Volume |
24,000 |
| Split-adjusted Price |
27.90 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.65
|
27.90
|
27.96
|
27.90
|
24,000
|
|
|
9/18/2026
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.95
|
28.10
|
28.01
|
28.10
|
57,600
|
|
|
9/17/2026
|
-0.55 / -1.93%
|
28.40
|
28.55
|
28.00
|
28.00
|
28.33
|
28.00
|
62,500
|
|
|
9/16/2026
|
+0.45 / +1.60%
|
28.20
|
28.55
|
27.15
|
28.55
|
28.28
|
28.55
|
59,900
|
|
|
9/15/2026
|
-0.20 / -0.40%
|
48.70
|
51.00
|
48.70
|
50.30
|
50.29
|
28.12
|
42,800
|
|
|
9/14/2026
|
-0.10 / -0.20%
|
50.90
|
51.80
|
50.50
|
50.50
|
50.89
|
28.23
|
66,000
|
|
|
9/11/2026
|
-0.70 / -1.36%
|
51.10
|
51.10
|
50.20
|
50.60
|
50.48
|
28.29
|
44,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
51.30
|
51.50
|
50.60
|
51.30
|
50.88
|
28.68
|
24,200
|
|
|
9/9/2026
|
-1.10 / -2.10%
|
52.50
|
52.50
|
51.30
|
51.30
|
51.68
|
28.68
|
35,400
|
|
|
9/8/2026
|
-0.10 / -0.19%
|
52.60
|
52.60
|
51.90
|
52.40
|
52.18
|
29.29
|
38,600
|
|
|
9/7/2026
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.10
|
52.50
|
52.38
|
29.35
|
42,700
|
|
|
9/4/2026
|
-0.20 / -0.38%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.55
|
29.35
|
26,100
|
|
|
9/3/2026
|
+0.10 / +0.19%
|
52.50
|
52.70
|
52.00
|
52.70
|
52.33
|
29.46
|
58,600
|
|
|
8/28/2026
|
+0.20 / +0.38%
|
52.30
|
53.70
|
52.20
|
52.60
|
52.64
|
29.40
|
44,600
|
|
|
8/27/2026
|
+0.60 / +1.16%
|
51.80
|
52.50
|
51.20
|
52.40
|
51.75
|
29.29
|
32,700
|
|
|
8/26/2026
|
+0.40 / +0.78%
|
51.70
|
51.80
|
51.40
|
51.80
|
51.74
|
28.96
|
7,700
|
|
|
8/25/2026
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.90
|
51.40
|
51.29
|
28.73
|
56,300
|
|
|
8/24/2026
|
+1.00 / +1.96%
|
51.10
|
52.10
|
51.10
|
51.90
|
51.52
|
29.01
|
86,200
|
|
|
8/21/2026
|
+0.20 / +0.39%
|
50.50
|
50.90
|
50.40
|
50.90
|
50.69
|
28.45
|
14,000
|
|
|
8/20/2026
|
+0.50 / +1.00%
|
50.50
|
50.70
|
50.00
|
50.70
|
50.18
|
28.34
|
4,900
|
|
|
8/19/2026
|
-0.80 / -1.57%
|
50.30
|
50.30
|
50.10
|
50.20
|
50.21
|
28.06
|
21,900
|
|
|
8/18/2026
|
0.00 / 0.00%
|
50.40
|
51.00
|
50.40
|
51.00
|
50.51
|
28.51
|
21,400
|
|
|
8/17/2026
|
+0.40 / +0.79%
|
51.00
|
51.00
|
50.60
|
51.00
|
50.80
|
28.51
|
7,700
|
|
|
8/14/2026
|
-1.20 / -2.32%
|
51.50
|
51.50
|
50.30
|
50.60
|
50.68
|
28.29
|
54,800
|
|
|
8/13/2026
|
+1.00 / +1.97%
|
51.50
|
52.50
|
51.00
|
51.80
|
51.51
|
28.96
|
34,400
|
|
|
8/12/2026
|
+0.80 / +1.60%
|
50.50
|
51.00
|
50.00
|
50.80
|
50.43
|
28.40
|
25,800
|
|
|
8/11/2026
|
+1.10 / +2.25%
|
49.00
|
50.50
|
49.00
|
50.00
|
49.94
|
27.95
|
61,400
|
|
|
8/10/2026
|
+0.90 / +1.88%
|
48.00
|
48.90
|
48.00
|
48.90
|
48.51
|
27.34
|
5,100
|
|
|
8/7/2026
|
+0.40 / +0.84%
|
47.30
|
48.00
|
47.30
|
48.00
|
47.77
|
26.83
|
30,500
|
|
|
8/6/2026
|
-0.10 / -0.21%
|
47.10
|
47.60
|
46.60
|
47.60
|
46.83
|
26.61
|
2,700
|
|
|