Closing price on 6/7/2024
|
|
Open |
41.40 |
High |
41.60 |
Low |
41.20 |
Volume |
7,600 |
Split-adjusted Price |
41.20 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2024
|
-0.30 / -0.72%
|
41.40
|
41.60
|
41.20
|
41.20
|
41.52
|
41.20
|
7,600
|
|
6/6/2024
|
-0.20 / -0.48%
|
41.40
|
41.60
|
41.40
|
41.50
|
41.41
|
41.50
|
7,200
|
|
6/5/2024
|
+0.70 / +1.71%
|
41.00
|
41.70
|
41.00
|
41.70
|
41.03
|
41.70
|
3,100
|
|
6/4/2024
|
-0.05 / -0.12%
|
41.00
|
41.80
|
40.50
|
41.00
|
41.22
|
41.00
|
9,200
|
|
6/3/2024
|
+0.05 / +0.12%
|
41.00
|
41.05
|
41.00
|
41.05
|
41.02
|
41.05
|
300
|
|
5/31/2024
|
0.00 / 0.00%
|
41.00
|
41.40
|
41.00
|
41.00
|
41.02
|
41.00
|
7,200
|
|
5/30/2024
|
-0.50 / -1.20%
|
41.00
|
41.50
|
41.00
|
41.00
|
41.01
|
41.00
|
4,600
|
|
5/29/2024
|
+0.40 / +0.97%
|
41.10
|
41.50
|
41.10
|
41.50
|
41.15
|
41.50
|
6,900
|
|
5/28/2024
|
+0.10 / +0.24%
|
41.00
|
41.10
|
41.00
|
41.10
|
41.07
|
41.10
|
12,300
|
|
5/27/2024
|
0.00 / 0.00%
|
40.90
|
41.50
|
40.90
|
41.00
|
40.98
|
41.00
|
4,100
|
|
5/24/2024
|
+0.10 / +0.24%
|
41.50
|
41.50
|
40.80
|
41.00
|
41.01
|
41.00
|
11,200
|
|
5/23/2024
|
+0.10 / +0.25%
|
40.90
|
40.90
|
40.70
|
40.90
|
40.80
|
40.90
|
9,900
|
|
5/22/2024
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.80
|
40.80
|
40.80
|
40.80
|
8,000
|
|
5/21/2024
|
-1.20 / -2.86%
|
41.00
|
41.60
|
40.60
|
40.80
|
41.37
|
40.80
|
8,400
|
|
5/20/2024
|
+0.70 / +1.69%
|
40.80
|
42.00
|
40.70
|
42.00
|
40.79
|
42.00
|
4,700
|
|
5/17/2024
|
+0.30 / +0.73%
|
41.00
|
41.30
|
41.00
|
41.30
|
41.01
|
41.30
|
3,500
|
|
5/16/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
1,700
|
|
5/15/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
2,600
|
|
5/14/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
4,300
|
|
5/13/2024
|
+0.65 / +1.61%
|
40.50
|
41.00
|
40.30
|
41.00
|
40.57
|
41.00
|
2,500
|
|
5/10/2024
|
+0.15 / +0.37%
|
39.80
|
40.35
|
39.50
|
40.35
|
39.66
|
40.35
|
6,800
|
|
5/9/2024
|
+0.20 / +0.50%
|
40.00
|
40.20
|
40.00
|
40.20
|
40.00
|
40.20
|
4,800
|
|
5/8/2024
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.60
|
40.00
|
39.94
|
40.00
|
7,800
|
|
5/7/2024
|
0.00 / 0.00%
|
40.05
|
40.30
|
40.00
|
40.00
|
40.03
|
40.00
|
11,300
|
|
5/6/2024
|
+0.70 / +1.78%
|
39.35
|
40.00
|
39.35
|
40.00
|
39.84
|
40.00
|
4,100
|
|
5/3/2024
|
-0.30 / -0.76%
|
39.60
|
39.60
|
39.30
|
39.30
|
39.39
|
39.30
|
3,400
|
|
5/2/2024
|
+1.05 / +2.72%
|
39.00
|
39.60
|
38.60
|
39.60
|
39.00
|
39.60
|
5,600
|
|
4/26/2024
|
-0.45 / -1.15%
|
38.60
|
39.00
|
38.50
|
38.55
|
38.52
|
38.55
|
25,400
|
|
4/25/2024
|
0.00 / 0.00%
|
38.70
|
39.00
|
38.50
|
39.00
|
38.59
|
39.00
|
22,300
|
|
4/24/2024
|
+0.50 / +1.30%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
10,000
|
|
|