|
Closing price on 5/4/2018
|
|
| Open |
35.80 |
| High |
35.95 |
| Low |
35.50 |
| Volume |
2,500 |
| Split-adjusted Price |
15.51 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
+0.45 / +1.27%
|
35.80
|
35.95
|
35.50
|
35.90
|
35.60
|
15.51
|
2,500
|
|
|
5/3/2018
|
-0.45 / -1.25%
|
33.55
|
35.45
|
33.55
|
35.45
|
34.50
|
15.31
|
1,500
|
|
|
5/2/2018
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
15.51
|
0
|
|
|
4/27/2018
|
-0.60 / -1.64%
|
36.30
|
36.30
|
35.00
|
35.90
|
35.54
|
15.51
|
1,660
|
|
|
4/26/2018
|
-0.50 / -1.35%
|
36.50
|
36.90
|
34.45
|
36.50
|
34.86
|
15.77
|
2,840
|
|
|
4/24/2018
|
+0.10 / +0.27%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.25
|
15.98
|
800
|
|
|
4/23/2018
|
+1.00 / +2.79%
|
36.60
|
36.90
|
36.60
|
36.90
|
36.75
|
15.94
|
90
|
|
|
4/20/2018
|
-1.10 / -2.97%
|
37.00
|
37.00
|
34.45
|
35.90
|
34.70
|
15.51
|
6,110
|
|
|
4/19/2018
|
+1.60 / +4.52%
|
36.30
|
37.75
|
33.10
|
37.00
|
36.07
|
15.98
|
610
|
|
|
4/18/2018
|
+1.40 / +4.12%
|
33.20
|
35.40
|
32.70
|
35.40
|
34.82
|
15.29
|
2,240
|
|
|
4/17/2018
|
-0.40 / -1.16%
|
34.80
|
34.80
|
33.00
|
34.00
|
33.70
|
14.69
|
1,840
|
|
|
4/16/2018
|
+0.05 / +0.15%
|
33.90
|
34.40
|
33.85
|
34.40
|
34.14
|
14.86
|
300
|
|
|
4/13/2018
|
0.00 / 0.00%
|
34.35
|
34.35
|
34.35
|
34.35
|
34.35
|
14.84
|
0
|
|
|
4/12/2018
|
-0.05 / -0.15%
|
34.60
|
34.60
|
32.75
|
34.35
|
33.14
|
14.84
|
11,830
|
|
|
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
|
|
|