|
Closing price on 1/14/2019
|
|
| Open |
30.70 |
| High |
31.00 |
| Low |
30.40 |
| Volume |
24,520 |
| Split-adjusted Price |
14.42 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.40
|
30.90
|
30.79
|
14.42
|
24,520
|
|
|
1/11/2019
|
+0.55 / +1.82%
|
30.60
|
30.70
|
30.00
|
30.70
|
30.34
|
14.33
|
3,230
|
|
|
1/10/2019
|
+0.15 / +0.50%
|
30.60
|
30.95
|
30.00
|
30.15
|
30.33
|
14.07
|
1,220
|
|
|
1/9/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.45
|
14.00
|
670
|
|
|
1/8/2019
|
-1.00 / -3.23%
|
30.95
|
30.95
|
30.00
|
30.00
|
30.48
|
14.00
|
9,380
|
|
|
1/7/2019
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.66
|
14.47
|
2,120
|
|
|
1/4/2019
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
14.33
|
330
|
|
|
1/3/2019
|
-0.20 / -0.65%
|
31.00
|
31.00
|
29.45
|
30.80
|
30.51
|
14.38
|
1,770
|
|
|
1/2/2019
|
+0.20 / +0.65%
|
30.80
|
31.95
|
30.20
|
31.00
|
30.98
|
14.47
|
2,550
|
|
|
12/28/2018
|
+0.30 / +0.98%
|
31.95
|
32.00
|
30.35
|
30.80
|
30.59
|
14.38
|
2,190
|
|
|
12/27/2018
|
-1.90 / -5.86%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.53
|
14.24
|
2,260
|
|
|
12/26/2018
|
+0.45 / +1.41%
|
32.40
|
32.40
|
31.90
|
32.40
|
32.28
|
15.12
|
10,040
|
|
|
12/25/2018
|
+0.75 / +2.40%
|
31.80
|
32.90
|
30.15
|
31.95
|
31.07
|
14.91
|
7,370
|
|
|
12/24/2018
|
-0.70 / -2.19%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.45
|
14.56
|
20,380
|
|
|
12/21/2018
|
+1.40 / +4.59%
|
30.50
|
31.90
|
30.45
|
31.90
|
31.05
|
14.89
|
14,040
|
|
|
12/20/2018
|
-2.05 / -6.30%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.85
|
14.24
|
22,820
|
|
|
12/19/2018
|
+0.30 / +0.93%
|
32.90
|
32.90
|
31.00
|
32.55
|
31.01
|
15.19
|
5,030
|
|
|
12/18/2018
|
+0.45 / +1.42%
|
33.40
|
33.40
|
30.60
|
32.25
|
31.06
|
15.05
|
3,670
|
|
|
12/17/2018
|
-0.20 / -0.63%
|
32.75
|
32.75
|
30.50
|
31.80
|
31.32
|
14.84
|
2,810
|
|
|
12/14/2018
|
-0.20 / -0.62%
|
32.75
|
32.75
|
31.40
|
32.00
|
31.67
|
14.94
|
1,800
|
|
|
12/13/2018
|
0.00 / 0.00%
|
32.25
|
32.25
|
31.60
|
32.20
|
32.14
|
15.03
|
280
|
|
|
12/12/2018
|
+0.70 / +2.22%
|
32.50
|
32.50
|
32.20
|
32.20
|
32.35
|
15.03
|
40
|
|
|
12/11/2018
|
+0.30 / +0.96%
|
32.85
|
32.85
|
31.50
|
31.50
|
32.18
|
14.70
|
4,550
|
|
|
12/10/2018
|
-2.00 / -6.02%
|
31.70
|
33.10
|
31.20
|
31.20
|
31.60
|
14.56
|
2,120
|
|
|
12/7/2018
|
+0.75 / +2.31%
|
33.35
|
33.35
|
33.20
|
33.20
|
33.28
|
15.50
|
1,220
|
|
|
12/6/2018
|
-2.30 / -6.62%
|
34.75
|
34.75
|
32.45
|
32.45
|
32.48
|
15.15
|
2,340
|
|
|
12/5/2018
|
-0.05 / -0.14%
|
32.90
|
34.75
|
32.90
|
34.75
|
33.83
|
16.22
|
1,120
|
|
|
12/4/2018
|
0.00 / 0.00%
|
32.90
|
34.80
|
32.90
|
34.80
|
33.85
|
15.78
|
140
|
|
|
12/3/2018
|
0.00 / 0.00%
|
32.70
|
34.80
|
32.60
|
34.80
|
33.33
|
15.78
|
120
|
|
|
11/30/2018
|
+0.20 / +0.58%
|
36.10
|
36.10
|
32.35
|
34.80
|
34.73
|
15.78
|
5,500
|
|
|