|
Closing price on 3/22/2018
|
|
| Open |
33.50 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
5,110 |
| Split-adjusted Price |
14.69 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.45 / -1.31%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.66
|
14.69
|
5,110
|
|
|
3/21/2018
|
+0.05 / +0.15%
|
34.95
|
34.95
|
33.50
|
34.45
|
34.46
|
14.88
|
4,210
|
|
|
3/20/2018
|
+0.90 / +2.69%
|
34.50
|
34.50
|
34.00
|
34.40
|
34.35
|
14.86
|
1,950
|
|
|
3/19/2018
|
-1.50 / -4.29%
|
35.50
|
35.50
|
33.50
|
33.50
|
33.99
|
14.47
|
10,150
|
|
|
3/16/2018
|
+0.50 / +1.45%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.48
|
15.12
|
7,250
|
|
|
3/15/2018
|
-0.40 / -1.15%
|
34.90
|
34.90
|
34.50
|
34.50
|
34.69
|
14.90
|
3,200
|
|
|
3/14/2018
|
0.00 / 0.00%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.05
|
15.07
|
5,580
|
|
|
3/13/2018
|
0.00 / 0.00%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.45
|
15.07
|
3,120
|
|
|
3/12/2018
|
+0.45 / +1.31%
|
35.00
|
35.00
|
34.45
|
34.90
|
34.84
|
15.07
|
340
|
|
|
3/9/2018
|
-0.55 / -1.57%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
14.88
|
500
|
|
|
3/8/2018
|
0.00 / 0.00%
|
37.30
|
37.30
|
34.50
|
35.00
|
34.71
|
15.12
|
6,050
|
|
|
3/7/2018
|
0.00 / 0.00%
|
36.40
|
37.45
|
34.60
|
35.00
|
34.62
|
15.12
|
3,120
|
|
|
3/6/2018
|
-1.40 / -3.85%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.75
|
15.12
|
2,040
|
|
|
3/5/2018
|
-0.10 / -0.27%
|
36.80
|
36.80
|
34.60
|
36.40
|
36.15
|
15.72
|
570
|
|
|
3/2/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
15.77
|
0
|
|
|
3/1/2018
|
+0.50 / +1.39%
|
36.90
|
36.90
|
34.45
|
36.50
|
36.19
|
15.77
|
590
|
|
|
2/28/2018
|
-0.90 / -2.44%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
15.55
|
3,020
|
|
|
2/27/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
15.94
|
550
|
|
|
2/26/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
15.94
|
50
|
|
|
2/23/2018
|
+1.15 / +3.22%
|
37.50
|
37.50
|
36.80
|
36.90
|
36.94
|
15.94
|
6,010
|
|
|
2/22/2018
|
-1.05 / -2.85%
|
34.50
|
36.50
|
34.40
|
35.75
|
34.73
|
15.44
|
8,090
|
|
|
2/21/2018
|
-1.10 / -2.90%
|
35.70
|
37.95
|
35.25
|
36.80
|
35.56
|
15.90
|
11,080
|
|
|
2/13/2018
|
+1.10 / +2.99%
|
37.90
|
37.90
|
37.50
|
37.90
|
37.80
|
16.37
|
50
|
|
|
2/12/2018
|
+2.35 / +6.82%
|
36.80
|
36.80
|
34.45
|
36.80
|
35.19
|
15.90
|
540
|
|
|
2/9/2018
|
-0.30 / -0.86%
|
34.55
|
34.55
|
33.70
|
34.45
|
33.93
|
14.88
|
2,240
|
|
|
2/8/2018
|
-0.60 / -1.70%
|
34.10
|
35.15
|
34.00
|
34.75
|
34.33
|
15.01
|
670
|
|
|
2/7/2018
|
+0.55 / +1.58%
|
34.50
|
35.35
|
34.50
|
35.35
|
34.93
|
15.27
|
1,020
|
|
|
2/6/2018
|
+0.30 / +0.87%
|
35.50
|
35.50
|
34.50
|
34.80
|
35.08
|
15.03
|
1,050
|
|
|
2/5/2018
|
-0.20 / -0.58%
|
34.50
|
36.50
|
34.00
|
34.50
|
34.47
|
14.90
|
14,680
|
|
|
2/2/2018
|
+0.20 / +0.58%
|
34.60
|
34.70
|
34.00
|
34.70
|
34.44
|
14.99
|
5,720
|
|
|