|
Closing price on 1/25/2018
|
|
| Open |
35.50 |
| High |
35.90 |
| Low |
35.00 |
| Volume |
3,550 |
| Split-adjusted Price |
15.42 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-0.50 / -1.38%
|
35.50
|
35.90
|
35.00
|
35.70
|
35.21
|
15.42
|
3,550
|
|
|
1/22/2018
|
+0.70 / +1.97%
|
36.40
|
36.40
|
35.20
|
36.20
|
35.48
|
15.64
|
1,720
|
|
|
1/19/2018
|
-0.50 / -1.39%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.79
|
15.33
|
7,990
|
|
|
1/18/2018
|
-0.20 / -0.55%
|
36.00
|
36.20
|
35.80
|
36.00
|
35.81
|
15.55
|
4,300
|
|
|
1/17/2018
|
-0.20 / -0.55%
|
36.00
|
36.35
|
35.60
|
36.20
|
35.93
|
15.64
|
5,650
|
|
|
1/16/2018
|
+0.10 / +0.28%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.20
|
15.72
|
2,120
|
|
|
1/15/2018
|
-0.10 / -0.27%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.22
|
15.68
|
4,500
|
|
|
1/12/2018
|
+0.40 / +1.11%
|
36.40
|
36.40
|
36.30
|
36.40
|
36.38
|
15.72
|
60
|
|
|
1/11/2018
|
-0.40 / -1.10%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.91
|
15.55
|
10,610
|
|
|
1/10/2018
|
+0.30 / +0.83%
|
36.40
|
36.40
|
36.00
|
36.40
|
36.30
|
15.72
|
2,400
|
|
|
1/9/2018
|
-0.40 / -1.10%
|
36.00
|
36.50
|
36.00
|
36.10
|
36.15
|
15.59
|
1,900
|
|
|
1/8/2018
|
-0.05 / -0.14%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.25
|
15.77
|
390
|
|
|
1/5/2018
|
+0.25 / +0.69%
|
36.80
|
36.80
|
36.00
|
36.55
|
36.04
|
15.79
|
1,110
|
|
|
1/4/2018
|
-0.15 / -0.41%
|
36.40
|
36.40
|
36.30
|
36.30
|
36.35
|
15.68
|
2,350
|
|
|
1/3/2018
|
-0.40 / -1.09%
|
36.80
|
36.80
|
36.40
|
36.45
|
36.61
|
15.74
|
240
|
|
|
1/2/2018
|
-0.05 / -0.14%
|
34.50
|
36.85
|
34.45
|
36.85
|
34.83
|
15.92
|
2,010
|
|
|
12/29/2017
|
+0.40 / +1.10%
|
36.90
|
36.90
|
36.00
|
36.90
|
36.27
|
15.94
|
3,750
|
|
|
12/28/2017
|
-0.35 / -0.95%
|
37.00
|
37.00
|
36.00
|
36.50
|
36.31
|
15.77
|
1,570
|
|
|
12/27/2017
|
0.00 / 0.00%
|
37.20
|
37.20
|
35.70
|
36.85
|
36.15
|
15.92
|
2,600
|
|
|
12/26/2017
|
+0.05 / +0.14%
|
36.50
|
36.90
|
35.90
|
36.85
|
36.01
|
15.92
|
9,330
|
|
|
12/25/2017
|
-0.20 / -0.54%
|
36.20
|
37.20
|
35.20
|
36.80
|
36.01
|
15.90
|
2,860
|
|
|
12/22/2017
|
+0.10 / +0.27%
|
37.25
|
37.25
|
37.00
|
37.00
|
37.02
|
15.98
|
1,810
|
|
|
12/21/2017
|
-0.30 / -0.81%
|
37.50
|
37.50
|
36.90
|
36.90
|
36.99
|
15.94
|
1,730
|
|
|
12/20/2017
|
-0.30 / -0.80%
|
36.80
|
37.20
|
36.80
|
37.20
|
36.84
|
16.07
|
3,800
|
|
|
12/19/2017
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.00
|
37.50
|
37.38
|
16.20
|
10,140
|
|
|
12/18/2017
|
-0.50 / -1.32%
|
38.40
|
38.40
|
36.70
|
37.50
|
36.99
|
16.20
|
6,650
|
|
|
12/15/2017
|
+0.55 / +1.47%
|
37.50
|
38.00
|
37.10
|
38.00
|
37.54
|
16.41
|
3,250
|
|
|
12/14/2017
|
+1.15 / +3.17%
|
37.50
|
37.50
|
37.00
|
37.45
|
37.32
|
16.18
|
6,190
|
|
|
12/13/2017
|
-1.35 / -3.59%
|
35.10
|
37.60
|
35.10
|
36.30
|
37.00
|
15.68
|
6,810
|
|
|
12/12/2017
|
-0.85 / -2.21%
|
36.15
|
37.65
|
36.10
|
37.65
|
36.25
|
16.26
|
3,310
|
|
|