Closing price on 3/28/2024
|
|
Open |
42.20 |
High |
42.20 |
Low |
41.20 |
Volume |
6,100 |
Split-adjusted Price |
39.25 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
0.00 / 0.00%
|
42.20
|
42.20
|
41.20
|
41.20
|
41.68
|
39.25
|
6,100
|
|
3/27/2024
|
+0.10 / +0.24%
|
41.20
|
41.70
|
41.10
|
41.20
|
41.22
|
39.25
|
9,400
|
|
3/26/2024
|
-0.70 / -1.67%
|
41.90
|
41.90
|
41.00
|
41.10
|
41.30
|
39.16
|
8,300
|
|
3/25/2024
|
+0.80 / +1.95%
|
41.70
|
41.90
|
41.00
|
41.80
|
41.26
|
39.82
|
9,400
|
|
3/22/2024
|
-1.00 / -2.38%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.11
|
39.06
|
4,600
|
|
3/21/2024
|
+1.10 / +2.69%
|
42.00
|
42.00
|
41.00
|
42.00
|
41.14
|
40.01
|
2,200
|
|
3/20/2024
|
+0.30 / +0.74%
|
40.60
|
40.90
|
40.60
|
40.90
|
40.64
|
38.97
|
20,000
|
|
3/19/2024
|
-0.90 / -2.17%
|
41.40
|
41.40
|
40.60
|
40.60
|
40.67
|
38.68
|
2,300
|
|
3/18/2024
|
0.00 / 0.00%
|
41.00
|
41.50
|
40.60
|
41.50
|
40.69
|
39.54
|
27,300
|
|
3/15/2024
|
+0.20 / +0.48%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.05
|
39.54
|
11,400
|
|
3/14/2024
|
+0.30 / +0.73%
|
41.00
|
41.40
|
41.00
|
41.30
|
41.06
|
39.35
|
12,700
|
|
3/13/2024
|
0.00 / 0.00%
|
40.30
|
42.50
|
40.30
|
41.00
|
41.00
|
39.06
|
7,400
|
|
3/12/2024
|
+0.90 / +2.24%
|
39.40
|
41.50
|
39.40
|
41.00
|
40.88
|
39.06
|
6,100
|
|
3/11/2024
|
-0.90 / -2.20%
|
41.00
|
41.00
|
40.00
|
40.10
|
40.37
|
38.20
|
2,300
|
|
3/8/2024
|
-0.35 / -0.85%
|
41.30
|
41.30
|
40.00
|
41.00
|
40.20
|
39.06
|
8,600
|
|
3/7/2024
|
-0.15 / -0.36%
|
41.10
|
41.35
|
40.20
|
41.35
|
40.62
|
39.39
|
9,500
|
|
3/6/2024
|
+0.30 / +0.73%
|
41.10
|
41.50
|
41.10
|
41.50
|
41.48
|
39.54
|
1,800
|
|
3/5/2024
|
+0.65 / +1.60%
|
40.55
|
41.20
|
39.00
|
41.20
|
40.36
|
39.25
|
5,400
|
|
3/4/2024
|
-0.65 / -1.58%
|
41.20
|
41.20
|
40.00
|
40.55
|
40.55
|
38.63
|
11,400
|
|
3/1/2024
|
0.00 / 0.00%
|
41.00
|
41.20
|
41.00
|
41.20
|
41.12
|
39.25
|
1,900
|
|
2/29/2024
|
-0.30 / -0.72%
|
41.50
|
41.60
|
41.20
|
41.20
|
41.46
|
39.25
|
5,900
|
|
2/28/2024
|
0.00 / 0.00%
|
41.00
|
41.60
|
40.50
|
41.50
|
40.95
|
39.54
|
2,200
|
|
2/27/2024
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.03
|
39.54
|
2,000
|
|
2/26/2024
|
+0.10 / +0.24%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.96
|
39.06
|
2,600
|
|
2/23/2024
|
-0.10 / -0.24%
|
41.00
|
41.10
|
40.90
|
40.90
|
41.00
|
38.97
|
4,000
|
|
2/22/2024
|
+0.10 / +0.24%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.88
|
39.06
|
2,500
|
|
2/21/2024
|
+0.10 / +0.25%
|
40.80
|
40.90
|
40.30
|
40.90
|
40.53
|
38.97
|
4,400
|
|
2/20/2024
|
-0.70 / -1.69%
|
41.50
|
41.50
|
40.50
|
40.80
|
40.75
|
38.87
|
7,500
|
|
2/19/2024
|
+0.80 / +1.97%
|
40.70
|
41.60
|
40.70
|
41.50
|
41.27
|
39.54
|
2,300
|
|
2/16/2024
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
38.78
|
100
|
|
|