Closing price on 10/28/2024
|
|
Open |
41.60 |
High |
41.95 |
Low |
41.50 |
Volume |
8,200 |
Split-adjusted Price |
41.95 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2024
|
-0.05 / -0.12%
|
41.60
|
41.95
|
41.50
|
41.95
|
41.90
|
41.95
|
8,200
|
|
10/25/2024
|
+0.40 / +0.96%
|
41.70
|
42.00
|
41.70
|
42.00
|
41.88
|
42.00
|
500
|
|
10/24/2024
|
-0.40 / -0.95%
|
42.00
|
42.50
|
41.60
|
41.60
|
42.15
|
41.60
|
1,500
|
|
10/23/2024
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
300
|
|
10/22/2024
|
-0.30 / -0.71%
|
42.25
|
42.25
|
42.00
|
42.00
|
42.07
|
42.00
|
1,200
|
|
10/21/2024
|
-0.20 / -0.47%
|
42.50
|
42.60
|
42.30
|
42.30
|
42.40
|
42.30
|
2,900
|
|
10/18/2024
|
-0.30 / -0.70%
|
42.80
|
42.80
|
42.50
|
42.50
|
42.70
|
42.50
|
9,300
|
|
10/17/2024
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
1,800
|
|
10/16/2024
|
+0.20 / +0.47%
|
42.60
|
42.80
|
42.60
|
42.80
|
42.70
|
42.80
|
200
|
|
10/15/2024
|
-0.70 / -1.62%
|
42.50
|
42.60
|
42.50
|
42.60
|
42.51
|
42.60
|
6,000
|
|
10/14/2024
|
+0.40 / +0.93%
|
43.70
|
43.70
|
42.30
|
43.30
|
42.48
|
43.30
|
6,700
|
|
10/11/2024
|
+0.60 / +1.42%
|
42.55
|
43.00
|
42.55
|
42.90
|
42.91
|
42.90
|
1,700
|
|
10/10/2024
|
-0.10 / -0.24%
|
42.40
|
42.50
|
42.30
|
42.30
|
42.42
|
42.30
|
4,100
|
|
10/9/2024
|
-0.05 / -0.12%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
1,100
|
|
10/8/2024
|
+1.25 / +3.03%
|
41.20
|
42.45
|
41.20
|
42.45
|
41.78
|
42.45
|
5,000
|
|
10/7/2024
|
+0.15 / +0.37%
|
41.25
|
41.25
|
41.10
|
41.20
|
41.17
|
41.20
|
4,800
|
|
10/4/2024
|
+0.05 / +0.12%
|
41.05
|
41.35
|
41.00
|
41.05
|
41.08
|
41.05
|
3,400
|
|
10/3/2024
|
0.00 / 0.00%
|
41.10
|
41.30
|
41.00
|
41.00
|
41.08
|
41.00
|
4,200
|
|
10/2/2024
|
0.00 / 0.00%
|
40.95
|
41.30
|
40.95
|
41.00
|
41.01
|
41.00
|
11,600
|
|
10/1/2024
|
-0.10 / -0.24%
|
41.00
|
41.10
|
40.95
|
41.00
|
41.02
|
41.00
|
1,300
|
|
9/30/2024
|
+0.75 / +1.86%
|
40.10
|
41.40
|
40.10
|
41.10
|
40.52
|
41.10
|
36,640
|
|
9/27/2024
|
-0.05 / -0.12%
|
40.40
|
40.40
|
40.35
|
40.35
|
40.36
|
40.35
|
1,300
|
|
9/26/2024
|
-0.10 / -0.25%
|
40.50
|
40.50
|
40.30
|
40.40
|
40.35
|
40.40
|
7,600
|
|
9/25/2024
|
+0.20 / +0.50%
|
40.35
|
40.60
|
40.35
|
40.50
|
40.43
|
40.50
|
1,100
|
|
9/24/2024
|
-0.50 / -1.23%
|
40.50
|
40.50
|
40.30
|
40.30
|
40.37
|
40.30
|
4,200
|
|
9/23/2024
|
0.00 / 0.00%
|
40.40
|
40.80
|
40.40
|
40.80
|
40.67
|
40.80
|
7,400
|
|
9/20/2024
|
+0.50 / +1.24%
|
40.50
|
41.10
|
40.30
|
40.80
|
40.47
|
40.80
|
4,200
|
|
9/19/2024
|
-0.20 / -0.47%
|
42.50
|
42.60
|
42.30
|
42.30
|
42.44
|
40.30
|
2,600
|
|
9/18/2024
|
+0.15 / +0.35%
|
42.35
|
42.50
|
42.35
|
42.50
|
42.47
|
40.49
|
6,200
|
|
9/17/2024
|
-0.35 / -0.82%
|
42.80
|
42.80
|
42.00
|
42.35
|
42.38
|
40.35
|
6,500
|
|
|