Closing price on 7/12/2017
|
|
Open |
41.50 |
High |
42.50 |
Low |
41.00 |
Volume |
22,530 |
Split-adjusted Price |
17.68 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2017
|
+1.05 / +2.56%
|
41.50
|
42.50
|
41.00
|
42.00
|
41.81
|
17.68
|
22,530
|
|
7/11/2017
|
+2.65 / +6.92%
|
39.00
|
40.95
|
38.65
|
40.95
|
40.05
|
17.23
|
56,480
|
|
7/10/2017
|
0.00 / 0.00%
|
38.20
|
38.80
|
38.05
|
38.30
|
38.30
|
16.12
|
21,070
|
|
7/7/2017
|
-0.50 / -1.29%
|
38.70
|
38.80
|
38.05
|
38.30
|
38.47
|
16.12
|
12,530
|
|
7/6/2017
|
0.00 / 0.00%
|
38.25
|
38.90
|
38.25
|
38.80
|
38.68
|
16.33
|
10,600
|
|
7/5/2017
|
-0.10 / -0.26%
|
38.10
|
39.10
|
37.70
|
38.80
|
38.28
|
16.33
|
10,240
|
|
7/4/2017
|
0.00 / 0.00%
|
38.10
|
38.90
|
38.10
|
38.90
|
38.53
|
16.37
|
15,390
|
|
7/3/2017
|
-0.50 / -1.27%
|
38.50
|
38.90
|
38.10
|
38.90
|
38.37
|
16.37
|
7,220
|
|
6/30/2017
|
+0.40 / +1.03%
|
39.95
|
40.00
|
38.00
|
39.40
|
38.96
|
16.58
|
11,370
|
|
6/29/2017
|
+0.10 / +0.26%
|
38.90
|
39.50
|
38.20
|
39.00
|
38.64
|
16.41
|
10,300
|
|
6/28/2017
|
-0.10 / -0.26%
|
39.00
|
40.00
|
38.10
|
38.90
|
38.47
|
16.37
|
30,520
|
|
6/27/2017
|
-2.50 / -6.02%
|
39.50
|
41.00
|
37.60
|
39.00
|
38.25
|
16.41
|
45,440
|
|
6/26/2017
|
-1.00 / -2.35%
|
42.50
|
42.50
|
40.00
|
41.50
|
41.08
|
16.41
|
23,710
|
|
6/23/2017
|
+0.35 / +0.83%
|
42.10
|
42.90
|
42.00
|
42.50
|
42.34
|
16.81
|
33,230
|
|
6/22/2017
|
+1.60 / +3.95%
|
42.70
|
43.10
|
41.50
|
42.15
|
42.64
|
16.67
|
98,320
|
|
6/21/2017
|
+2.65 / +6.99%
|
38.40
|
40.55
|
38.00
|
40.55
|
39.27
|
16.04
|
69,450
|
|
6/20/2017
|
0.00 / 0.00%
|
37.90
|
38.50
|
37.80
|
37.90
|
38.03
|
14.99
|
29,450
|
|
6/19/2017
|
0.00 / 0.00%
|
38.90
|
38.90
|
37.90
|
37.90
|
38.02
|
14.99
|
23,410
|
|
6/16/2017
|
0.00 / 0.00%
|
37.90
|
39.40
|
37.30
|
37.90
|
37.87
|
14.99
|
6,470
|
|
6/15/2017
|
-0.10 / -0.26%
|
38.00
|
38.00
|
36.10
|
37.90
|
37.38
|
14.99
|
20,490
|
|
6/14/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.40
|
38.00
|
37.72
|
15.03
|
16,570
|
|
6/13/2017
|
-0.50 / -1.30%
|
38.80
|
38.80
|
37.55
|
38.00
|
37.64
|
15.03
|
24,680
|
|
6/12/2017
|
+2.00 / +5.48%
|
36.50
|
38.60
|
36.50
|
38.50
|
38.17
|
15.23
|
56,870
|
|
6/9/2017
|
+0.80 / +2.24%
|
36.20
|
36.50
|
35.70
|
36.50
|
36.17
|
14.44
|
19,410
|
|
6/8/2017
|
+0.20 / +0.56%
|
36.00
|
36.00
|
35.50
|
35.70
|
35.63
|
14.12
|
21,050
|
|
6/7/2017
|
-0.50 / -1.39%
|
36.20
|
36.20
|
35.50
|
35.50
|
35.63
|
14.04
|
4,940
|
|
6/6/2017
|
-0.20 / -0.55%
|
35.65
|
36.20
|
35.65
|
36.00
|
35.87
|
14.24
|
920
|
|
6/5/2017
|
+0.20 / +0.56%
|
36.80
|
36.80
|
36.00
|
36.20
|
36.00
|
14.32
|
2,000
|
|
6/2/2017
|
+0.30 / +0.84%
|
36.00
|
36.80
|
35.50
|
36.00
|
35.89
|
14.24
|
19,200
|
|
6/1/2017
|
+0.20 / +0.56%
|
35.20
|
37.00
|
35.10
|
35.70
|
35.97
|
14.12
|
13,930
|
|
|