|
Closing price on 6/12/2018
|
|
| Open |
34.80 |
| High |
35.30 |
| Low |
34.80 |
| Volume |
120 |
| Split-adjusted Price |
15.25 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2018
|
+1.10 / +3.22%
|
34.80
|
35.30
|
34.80
|
35.30
|
35.05
|
15.25
|
120
|
|
|
6/11/2018
|
+0.25 / +0.74%
|
34.85
|
34.85
|
33.80
|
34.20
|
34.62
|
14.77
|
520
|
|
|
6/8/2018
|
-0.05 / -0.15%
|
34.60
|
34.90
|
33.95
|
33.95
|
34.35
|
14.66
|
480
|
|
|
6/7/2018
|
-0.40 / -1.16%
|
33.90
|
34.85
|
33.80
|
34.00
|
34.38
|
14.69
|
320
|
|
|
6/6/2018
|
-0.60 / -1.71%
|
33.00
|
34.40
|
33.00
|
34.40
|
33.70
|
14.86
|
160
|
|
|
6/5/2018
|
+2.00 / +6.06%
|
33.00
|
35.00
|
33.00
|
35.00
|
33.33
|
15.12
|
600
|
|
|
6/4/2018
|
-1.05 / -3.08%
|
35.60
|
35.60
|
33.00
|
33.00
|
34.30
|
14.25
|
1,310
|
|
|
6/1/2018
|
-1.65 / -4.62%
|
35.50
|
35.90
|
34.05
|
34.05
|
34.26
|
14.71
|
2,160
|
|
|
5/31/2018
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.42
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.42
|
20
|
|
|
5/29/2018
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.42
|
90
|
|
|
5/28/2018
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.42
|
0
|
|
|
5/25/2018
|
+0.90 / +2.59%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.42
|
60
|
|
|
5/24/2018
|
+0.60 / +1.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
15.03
|
10
|
|
|
5/23/2018
|
-0.15 / -0.44%
|
32.65
|
34.25
|
32.65
|
34.20
|
33.44
|
14.77
|
2,270
|
|
|
5/22/2018
|
-0.05 / -0.15%
|
33.50
|
34.35
|
33.00
|
34.35
|
34.09
|
14.84
|
880
|
|
|
5/21/2018
|
-1.50 / -4.18%
|
34.50
|
35.60
|
34.40
|
34.40
|
34.58
|
14.86
|
3,730
|
|
|
5/18/2018
|
+1.90 / +5.59%
|
33.40
|
35.90
|
33.40
|
35.90
|
34.65
|
15.51
|
280
|
|
|
5/17/2018
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.69
|
150
|
|
|
5/16/2018
|
-0.35 / -0.99%
|
34.10
|
35.00
|
34.00
|
35.00
|
34.53
|
15.12
|
8,240
|
|
|
5/15/2018
|
+0.50 / +1.43%
|
35.35
|
35.50
|
35.00
|
35.35
|
35.04
|
15.27
|
1,170
|
|
|
5/14/2018
|
-0.25 / -0.71%
|
35.00
|
35.60
|
34.00
|
34.85
|
34.10
|
15.05
|
4,340
|
|
|
5/11/2018
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
15.16
|
100
|
|
|
5/10/2018
|
-0.20 / -0.57%
|
35.05
|
35.10
|
34.95
|
35.10
|
35.05
|
15.16
|
100
|
|
|
5/9/2018
|
-0.10 / -0.28%
|
34.05
|
35.30
|
34.00
|
35.30
|
34.07
|
15.25
|
4,050
|
|
|
5/8/2018
|
-0.40 / -1.12%
|
34.00
|
35.40
|
34.00
|
35.40
|
34.70
|
15.29
|
1,060
|
|
|
5/7/2018
|
-0.10 / -0.28%
|
36.00
|
36.00
|
33.50
|
35.80
|
33.57
|
15.46
|
1,430
|
|
|
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
|
|
|