|
Closing price on 9/23/2019
|
|
| Open |
48.70 |
| High |
48.70 |
| Low |
46.50 |
| Volume |
83,290 |
| Split-adjusted Price |
11.75 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-2.20 / -4.52%
|
48.70
|
48.70
|
46.50
|
46.50
|
47.09
|
11.75
|
83,290
|
|
|
9/20/2019
|
-0.70 / -1.42%
|
49.40
|
49.50
|
47.80
|
48.70
|
48.27
|
12.31
|
99,560
|
|
|
9/19/2019
|
-1.20 / -2.37%
|
50.60
|
50.90
|
48.50
|
49.40
|
49.08
|
12.48
|
86,940
|
|
|
9/18/2019
|
-0.70 / -1.36%
|
51.30
|
51.90
|
50.00
|
50.60
|
51.08
|
12.79
|
83,690
|
|
|
9/17/2019
|
+2.50 / +5.12%
|
48.80
|
51.50
|
47.80
|
51.30
|
50.08
|
12.96
|
186,500
|
|
|
9/16/2019
|
-1.10 / -2.20%
|
49.55
|
49.55
|
47.50
|
48.80
|
48.28
|
12.33
|
154,690
|
|
|
9/13/2019
|
-0.10 / -0.20%
|
50.00
|
50.00
|
48.00
|
49.90
|
48.88
|
12.61
|
94,660
|
|
|
9/12/2019
|
+2.00 / +4.17%
|
49.00
|
50.10
|
48.50
|
50.00
|
49.55
|
12.64
|
113,450
|
|
|
9/11/2019
|
+0.90 / +1.91%
|
46.50
|
48.10
|
45.50
|
48.00
|
46.89
|
12.13
|
156,460
|
|
|
9/10/2019
|
-3.50 / -6.92%
|
50.00
|
51.40
|
47.10
|
47.10
|
47.57
|
11.90
|
186,480
|
|
|
9/9/2019
|
-3.80 / -6.99%
|
53.00
|
53.90
|
50.60
|
50.60
|
52.12
|
12.79
|
72,530
|
|
|
9/6/2019
|
+1.90 / +3.62%
|
54.00
|
54.40
|
52.20
|
54.40
|
53.51
|
13.75
|
115,540
|
|
|
9/5/2019
|
+0.10 / +0.19%
|
53.00
|
54.40
|
52.50
|
52.50
|
53.22
|
13.27
|
60,240
|
|
|
9/4/2019
|
-3.90 / -6.93%
|
56.30
|
56.30
|
52.40
|
52.40
|
52.68
|
13.24
|
302,020
|
|
|
9/3/2019
|
-4.20 / -6.94%
|
61.50
|
61.50
|
56.30
|
56.30
|
57.48
|
14.23
|
162,010
|
|
|
8/30/2019
|
-1.20 / -1.94%
|
62.90
|
62.90
|
60.00
|
60.50
|
61.14
|
15.29
|
104,120
|
|
|
8/29/2019
|
+0.10 / +0.16%
|
62.60
|
62.60
|
58.70
|
61.70
|
60.63
|
15.59
|
158,490
|
|
|
8/28/2019
|
-0.30 / -0.48%
|
63.00
|
63.50
|
61.60
|
61.60
|
62.56
|
15.57
|
101,070
|
|
|
8/27/2019
|
-1.10 / -1.75%
|
63.00
|
65.50
|
61.30
|
61.90
|
63.45
|
15.64
|
209,740
|
|
|
8/26/2019
|
+1.80 / +2.94%
|
61.40
|
63.90
|
61.30
|
63.00
|
62.63
|
15.92
|
185,980
|
|
|
8/23/2019
|
-0.40 / -0.65%
|
61.60
|
62.40
|
61.00
|
61.20
|
61.58
|
15.47
|
116,750
|
|
|
8/22/2019
|
+3.50 / +6.02%
|
59.00
|
62.00
|
58.90
|
61.60
|
60.85
|
15.57
|
267,070
|
|
|
8/21/2019
|
-1.80 / -3.01%
|
60.90
|
61.30
|
58.10
|
58.10
|
60.23
|
14.68
|
137,650
|
|
|
8/20/2019
|
+2.80 / +4.90%
|
57.10
|
60.50
|
57.10
|
59.90
|
58.93
|
15.14
|
203,400
|
|
|
8/19/2019
|
+0.10 / +0.18%
|
57.00
|
57.80
|
56.00
|
57.10
|
57.11
|
14.43
|
122,360
|
|
|
8/16/2019
|
+1.30 / +2.33%
|
56.90
|
57.50
|
55.10
|
57.00
|
56.73
|
14.40
|
147,680
|
|
|
8/15/2019
|
+2.00 / +3.72%
|
51.90
|
55.90
|
51.80
|
55.70
|
53.95
|
14.08
|
175,530
|
|
|
8/14/2019
|
+0.60 / +1.13%
|
53.10
|
53.70
|
50.70
|
53.70
|
51.99
|
13.57
|
129,250
|
|
|
8/13/2019
|
-3.90 / -6.84%
|
56.60
|
56.60
|
53.10
|
53.10
|
53.79
|
13.42
|
219,190
|
|
|
8/12/2019
|
-2.00 / -3.39%
|
59.00
|
59.60
|
57.00
|
57.00
|
58.45
|
14.40
|
67,950
|
|
|