|
Closing price on 7/4/2018
|
|
| Open |
32.35 |
| High |
34.25 |
| Low |
32.30 |
| Volume |
2,020 |
| Split-adjusted Price |
14.25 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2018
|
-1.50 / -4.35%
|
32.35
|
34.25
|
32.30
|
33.00
|
32.67
|
14.25
|
2,020
|
|
|
7/3/2018
|
-0.20 / -0.58%
|
34.90
|
35.50
|
33.00
|
34.50
|
34.19
|
14.90
|
94,950
|
|
|
7/2/2018
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.99
|
0
|
|
|
6/29/2018
|
-0.30 / -0.86%
|
32.70
|
34.80
|
32.60
|
34.70
|
33.33
|
14.99
|
1,320
|
|
|
6/28/2018
|
+1.55 / +4.63%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
15.12
|
600
|
|
|
6/27/2018
|
-2.50 / -6.95%
|
33.60
|
34.85
|
33.45
|
33.45
|
33.63
|
14.45
|
4,550
|
|
|
6/26/2018
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.95
|
35.95
|
35.95
|
15.53
|
0
|
|
|
6/25/2018
|
+2.10 / +6.20%
|
34.90
|
35.95
|
34.90
|
35.95
|
35.43
|
15.53
|
440
|
|
|
6/22/2018
|
-0.30 / -0.88%
|
32.10
|
33.85
|
32.05
|
33.85
|
33.33
|
14.62
|
180
|
|
|
6/21/2018
|
-1.35 / -3.80%
|
33.05
|
34.15
|
33.05
|
34.15
|
33.33
|
14.75
|
1,740
|
|
|
6/20/2018
|
+0.90 / +2.60%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.33
|
10
|
|
|
6/19/2018
|
-0.15 / -0.43%
|
33.10
|
34.65
|
33.00
|
34.60
|
33.84
|
14.95
|
4,730
|
|
|
6/18/2018
|
-0.15 / -0.43%
|
33.20
|
34.90
|
33.15
|
34.75
|
34.00
|
15.01
|
3,540
|
|
|
6/15/2018
|
-0.35 / -0.99%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
15.07
|
310
|
|
|
6/14/2018
|
+0.35 / +1.00%
|
34.80
|
35.25
|
34.80
|
35.25
|
35.03
|
15.23
|
40
|
|
|
6/13/2018
|
-0.40 / -1.13%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
15.07
|
850
|
|
|
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
|
|
|