|
Closing price on 4/11/2018
|
|
| Open |
34.95 |
| High |
34.95 |
| Low |
33.00 |
| Volume |
2,890 |
| Split-adjusted Price |
14.86 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
+0.70 / +2.08%
|
34.95
|
34.95
|
33.00
|
34.40
|
33.22
|
14.86
|
2,890
|
|
|
4/10/2018
|
+0.70 / +2.12%
|
34.45
|
34.45
|
33.00
|
33.70
|
33.03
|
14.56
|
13,230
|
|
|
4/9/2018
|
-1.60 / -4.62%
|
34.95
|
34.95
|
33.00
|
33.00
|
33.18
|
14.25
|
10,880
|
|
|
4/6/2018
|
0.00 / 0.00%
|
34.75
|
35.95
|
33.00
|
34.60
|
33.27
|
14.95
|
19,930
|
|
|
4/5/2018
|
+0.60 / +1.76%
|
34.90
|
34.90
|
33.50
|
34.60
|
34.48
|
14.95
|
8,090
|
|
|
4/4/2018
|
0.00 / 0.00%
|
35.80
|
35.80
|
33.50
|
34.00
|
33.54
|
14.69
|
19,170
|
|
|
4/3/2018
|
-1.15 / -3.27%
|
35.60
|
36.60
|
33.40
|
34.00
|
34.41
|
14.69
|
930
|
|
|
4/2/2018
|
+0.70 / +2.03%
|
34.80
|
36.60
|
34.80
|
35.15
|
35.90
|
15.18
|
780
|
|
|
3/30/2018
|
+0.45 / +1.32%
|
35.00
|
35.00
|
33.50
|
34.45
|
34.09
|
14.88
|
1,760
|
|
|
3/29/2018
|
+0.05 / +0.15%
|
33.75
|
36.30
|
33.75
|
34.00
|
34.04
|
14.69
|
4,700
|
|
|
3/28/2018
|
-0.05 / -0.15%
|
34.90
|
34.90
|
31.95
|
33.95
|
32.81
|
14.66
|
7,610
|
|
|
3/27/2018
|
-0.35 / -1.02%
|
34.95
|
34.95
|
33.60
|
34.00
|
33.65
|
14.69
|
3,120
|
|
|
3/26/2018
|
+0.35 / +1.03%
|
34.45
|
34.45
|
34.35
|
34.35
|
34.40
|
14.84
|
100
|
|
|
3/23/2018
|
0.00 / 0.00%
|
34.45
|
34.45
|
33.55
|
34.00
|
34.11
|
14.69
|
50
|
|
|
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
|
|
|