Closing price on 9/8/2023
|
|
Open |
53.10 |
High |
53.10 |
Low |
53.00 |
Volume |
3,200 |
Split-adjusted Price |
34.57 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2023
|
-0.60 / -1.12%
|
53.10
|
53.10
|
53.00
|
53.10
|
53.01
|
34.57
|
3,200
|
|
9/7/2023
|
+0.60 / +1.13%
|
53.10
|
53.70
|
53.00
|
53.70
|
53.04
|
34.96
|
3,100
|
|
9/6/2023
|
-0.90 / -1.67%
|
54.00
|
54.00
|
53.10
|
53.10
|
53.60
|
34.57
|
2,300
|
|
9/5/2023
|
-0.30 / -0.55%
|
53.70
|
54.00
|
53.50
|
54.00
|
53.65
|
35.15
|
5,900
|
|
8/31/2023
|
-2.20 / -3.89%
|
54.00
|
54.60
|
54.00
|
54.30
|
54.42
|
35.35
|
3,700
|
|
8/30/2023
|
+1.20 / +2.17%
|
55.30
|
56.50
|
55.30
|
56.50
|
55.90
|
36.78
|
200
|
|
8/29/2023
|
+0.80 / +1.47%
|
54.50
|
55.30
|
54.50
|
55.30
|
54.50
|
36.00
|
1,600
|
|
8/28/2023
|
-0.80 / -1.45%
|
54.60
|
54.60
|
54.50
|
54.50
|
54.53
|
35.48
|
2,000
|
|
8/25/2023
|
-0.10 / -0.18%
|
54.00
|
55.30
|
53.90
|
55.30
|
55.02
|
36.00
|
5,200
|
|
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
|
|
|