|
Closing price on 10/14/2021
|
|
Open |
53.20 |
High |
54.30 |
Low |
53.00 |
Volume |
5,400 |
Split-adjusted Price |
28.62 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
0.00 / 0.00%
|
53.20
|
54.30
|
53.00
|
53.20
|
53.33
|
28.62
|
5,400
|
|
10/13/2021
|
-0.30 / -0.56%
|
53.50
|
54.00
|
53.20
|
53.20
|
53.48
|
28.62
|
8,900
|
|
10/12/2021
|
+0.10 / +0.19%
|
53.20
|
53.50
|
53.10
|
53.50
|
53.20
|
28.78
|
7,500
|
|
10/11/2021
|
+0.40 / +0.75%
|
52.50
|
53.40
|
52.50
|
53.40
|
53.03
|
28.73
|
3,300
|
|
10/8/2021
|
+0.10 / +0.19%
|
52.40
|
53.90
|
52.40
|
53.00
|
52.98
|
28.51
|
7,600
|
|
10/7/2021
|
+1.00 / +1.93%
|
51.10
|
53.00
|
51.00
|
52.90
|
52.37
|
28.46
|
17,300
|
|
10/6/2021
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.80
|
51.90
|
51.89
|
27.92
|
4,500
|
|
10/5/2021
|
+0.10 / +0.19%
|
52.20
|
52.20
|
51.70
|
52.00
|
52.00
|
27.97
|
4,000
|
|
10/4/2021
|
+0.40 / +0.78%
|
51.50
|
52.00
|
51.20
|
51.90
|
51.59
|
27.92
|
13,800
|
|
10/1/2021
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.41
|
27.70
|
8,500
|
|
9/30/2021
|
-0.10 / -0.19%
|
51.30
|
51.90
|
51.30
|
51.50
|
51.60
|
27.70
|
2,500
|
|
9/29/2021
|
-0.20 / -0.39%
|
51.50
|
51.80
|
51.50
|
51.60
|
51.61
|
27.76
|
16,800
|
|
9/28/2021
|
+0.80 / +1.57%
|
51.00
|
51.80
|
50.50
|
51.80
|
50.77
|
27.86
|
18,300
|
|
9/27/2021
|
-0.50 / -0.97%
|
51.50
|
51.90
|
50.50
|
51.00
|
50.99
|
27.43
|
15,100
|
|
9/24/2021
|
-0.20 / -0.39%
|
51.10
|
52.00
|
51.10
|
51.50
|
51.84
|
27.70
|
5,100
|
|
9/23/2021
|
0.00 / 0.00%
|
52.30
|
52.30
|
51.70
|
51.70
|
51.88
|
27.81
|
1,600
|
|
9/22/2021
|
+0.20 / +0.39%
|
50.60
|
52.00
|
50.50
|
51.70
|
51.13
|
27.81
|
14,100
|
|
9/21/2021
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.40
|
51.50
|
51.72
|
27.70
|
17,500
|
|
9/20/2021
|
-0.60 / -1.14%
|
51.30
|
53.00
|
51.30
|
52.00
|
51.94
|
27.97
|
6,700
|
|
9/17/2021
|
-0.30 / -0.57%
|
52.90
|
52.90
|
52.60
|
52.60
|
52.90
|
28.29
|
1,600
|
|
9/16/2021
|
+0.10 / +0.19%
|
53.80
|
53.80
|
52.80
|
52.90
|
53.51
|
28.46
|
4,300
|
|
9/15/2021
|
+0.20 / +0.38%
|
52.30
|
53.00
|
52.30
|
52.80
|
52.71
|
28.40
|
27,300
|
|
9/14/2021
|
-1.10 / -2.05%
|
52.50
|
52.60
|
52.30
|
52.60
|
52.55
|
28.29
|
32,200
|
|
9/13/2021
|
-0.50 / -0.92%
|
52.40
|
54.00
|
52.40
|
53.70
|
52.81
|
28.89
|
29,200
|
|
9/10/2021
|
-0.70 / -1.28%
|
55.00
|
55.00
|
54.10
|
54.20
|
54.81
|
29.16
|
16,000
|
|
9/9/2021
|
+1.00 / +1.76%
|
56.70
|
58.00
|
56.70
|
57.90
|
57.66
|
29.53
|
69,200
|
|
9/8/2021
|
-0.60 / -1.04%
|
57.50
|
57.50
|
56.00
|
56.90
|
56.83
|
29.02
|
25,900
|
|
9/7/2021
|
-0.50 / -0.86%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.49
|
29.33
|
44,700
|
|
9/6/2021
|
+1.00 / +1.75%
|
57.90
|
58.30
|
57.70
|
58.00
|
57.97
|
29.58
|
53,300
|
|
9/1/2021
|
+1.00 / +1.79%
|
56.90
|
57.20
|
56.00
|
57.00
|
56.55
|
29.07
|
28,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|