|
Closing price on 3/9/2018
|
|
| Open |
34.45 |
| High |
34.45 |
| Low |
34.45 |
| Volume |
500 |
| Split-adjusted Price |
14.88 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2018
|
-1.10 / -3.09%
|
34.00
|
34.80
|
34.00
|
34.50
|
34.22
|
14.90
|
5,610
|
|
|
1/31/2018
|
0.00 / 0.00%
|
35.70
|
35.70
|
34.00
|
35.60
|
34.64
|
15.38
|
10,680
|
|
|
1/30/2018
|
-0.20 / -0.56%
|
34.50
|
35.60
|
34.50
|
35.60
|
34.78
|
15.38
|
1,610
|
|
|
1/29/2018
|
+0.35 / +0.99%
|
35.90
|
35.90
|
34.50
|
35.80
|
34.52
|
15.46
|
1,680
|
|
|
1/26/2018
|
-0.25 / -0.70%
|
35.50
|
36.00
|
34.50
|
35.45
|
34.70
|
15.31
|
14,670
|
|
|
1/25/2018
|
-0.50 / -1.38%
|
35.50
|
35.90
|
35.00
|
35.70
|
35.21
|
15.42
|
3,550
|
|
|
1/22/2018
|
+0.70 / +1.97%
|
36.40
|
36.40
|
35.20
|
36.20
|
35.48
|
15.64
|
1,720
|
|
|
1/19/2018
|
-0.50 / -1.39%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.79
|
15.33
|
7,990
|
|
|
1/18/2018
|
-0.20 / -0.55%
|
36.00
|
36.20
|
35.80
|
36.00
|
35.81
|
15.55
|
4,300
|
|
|