|
Closing price on 10/10/2017
|
|
| Open |
39.90 |
| High |
39.90 |
| Low |
38.70 |
| Volume |
220 |
| Split-adjusted Price |
16.72 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
-0.10 / -0.26%
|
39.90
|
39.90
|
38.70
|
38.70
|
38.77
|
16.72
|
220
|
|
|
10/9/2017
|
-0.20 / -0.51%
|
39.80
|
39.80
|
38.10
|
38.80
|
38.77
|
16.76
|
3,240
|
|
|
10/6/2017
|
-0.50 / -1.27%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.18
|
16.85
|
4,160
|
|
|
10/5/2017
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.50
|
39.50
|
39.84
|
17.06
|
3,640
|
|
|
10/4/2017
|
+0.50 / +1.28%
|
39.00
|
39.90
|
39.00
|
39.50
|
39.32
|
17.06
|
9,360
|
|
|
10/3/2017
|
0.00 / 0.00%
|
39.90
|
39.90
|
38.70
|
39.00
|
38.90
|
16.85
|
8,690
|
|
|
10/2/2017
|
-2.25 / -5.45%
|
41.40
|
41.40
|
39.00
|
39.00
|
39.68
|
16.85
|
1,890
|
|
|
9/29/2017
|
+0.75 / +1.85%
|
41.80
|
41.80
|
39.60
|
41.25
|
40.78
|
17.82
|
71,310
|
|
|
9/28/2017
|
+1.40 / +3.58%
|
39.50
|
40.80
|
39.10
|
40.50
|
39.62
|
17.49
|
33,540
|
|
|
9/27/2017
|
+1.15 / +3.03%
|
38.90
|
40.00
|
38.10
|
39.10
|
38.97
|
16.89
|
45,110
|
|
|
9/26/2017
|
0.00 / 0.00%
|
38.80
|
38.80
|
37.90
|
37.95
|
38.36
|
16.39
|
8,180
|
|
|
9/25/2017
|
-0.05 / -0.13%
|
38.90
|
38.90
|
37.95
|
37.95
|
38.20
|
16.39
|
5,550
|
|
|
9/22/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.50
|
16.41
|
3,010
|
|
|
9/21/2017
|
-0.80 / -2.06%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
16.41
|
3,460
|
|
|
9/20/2017
|
-0.30 / -0.77%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
16.76
|
1,060
|
|
|
9/19/2017
|
+1.20 / +3.17%
|
39.10
|
39.10
|
38.20
|
39.10
|
39.08
|
16.89
|
870
|
|
|
9/18/2017
|
-0.05 / -0.13%
|
36.50
|
38.30
|
36.50
|
37.90
|
38.02
|
16.37
|
3,130
|
|
|
9/15/2017
|
-0.10 / -0.26%
|
36.80
|
37.95
|
36.80
|
37.95
|
37.58
|
16.39
|
17,670
|
|
|
9/14/2017
|
-0.95 / -2.44%
|
39.30
|
39.30
|
37.50
|
38.05
|
37.96
|
16.44
|
2,450
|
|
|
9/13/2017
|
0.00 / 0.00%
|
37.15
|
39.00
|
37.15
|
39.00
|
38.79
|
16.41
|
1,160
|
|
|
9/12/2017
|
+0.10 / +0.26%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.14
|
16.41
|
3,270
|
|
|
9/11/2017
|
+0.30 / +0.78%
|
38.60
|
38.90
|
38.50
|
38.90
|
38.73
|
16.37
|
2,520
|
|
|
9/8/2017
|
+0.60 / +1.58%
|
39.00
|
39.00
|
38.00
|
38.60
|
38.65
|
16.25
|
430
|
|
|
9/7/2017
|
+0.80 / +2.15%
|
38.90
|
38.90
|
37.30
|
38.00
|
37.91
|
15.99
|
16,910
|
|
|
9/6/2017
|
-2.00 / -5.10%
|
36.50
|
38.90
|
36.50
|
37.20
|
38.29
|
15.66
|
8,410
|
|
|
9/5/2017
|
+0.40 / +1.03%
|
40.00
|
40.00
|
38.80
|
39.20
|
39.39
|
16.50
|
660
|
|
|
9/1/2017
|
+0.60 / +1.57%
|
38.80
|
38.80
|
38.20
|
38.80
|
38.65
|
16.33
|
110
|
|
|
8/31/2017
|
+0.20 / +0.53%
|
38.85
|
38.85
|
37.60
|
38.20
|
37.98
|
16.08
|
7,320
|
|
|
8/30/2017
|
-0.10 / -0.26%
|
38.40
|
38.40
|
36.10
|
38.00
|
37.57
|
15.99
|
13,390
|
|
|
8/29/2017
|
-0.15 / -0.39%
|
35.60
|
38.40
|
35.60
|
38.10
|
37.23
|
16.03
|
1,370
|
|
|