|
Closing price on 8/9/2017
|
|
| Open |
36.50 |
| High |
39.90 |
| Low |
36.50 |
| Volume |
5,510 |
| Split-adjusted Price |
16.79 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
+0.90 / +2.31%
|
36.50
|
39.90
|
36.50
|
39.90
|
38.48
|
16.79
|
5,510
|
|
|
8/8/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
16.41
|
0
|
|
|
8/7/2017
|
+0.70 / +1.83%
|
39.00
|
39.00
|
38.80
|
39.00
|
38.95
|
16.41
|
70
|
|
|
8/4/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
36.50
|
38.30
|
37.77
|
16.12
|
14,720
|
|
|
8/3/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
37.10
|
38.30
|
37.90
|
16.12
|
9,920
|
|
|
8/2/2017
|
+0.30 / +0.79%
|
39.00
|
39.00
|
37.30
|
38.30
|
38.04
|
16.12
|
7,230
|
|
|
8/1/2017
|
0.00 / 0.00%
|
39.45
|
39.45
|
38.00
|
38.00
|
38.50
|
15.99
|
2,000
|
|
|
7/31/2017
|
+1.40 / +3.83%
|
38.50
|
39.00
|
36.60
|
38.00
|
37.56
|
15.99
|
26,750
|
|
|
7/28/2017
|
-2.40 / -6.15%
|
39.00
|
40.30
|
36.60
|
36.60
|
37.10
|
15.40
|
17,870
|
|
|
7/27/2017
|
+1.00 / +2.63%
|
38.70
|
39.00
|
38.00
|
39.00
|
38.48
|
16.41
|
4,210
|
|
|
7/26/2017
|
+1.40 / +3.83%
|
37.90
|
39.00
|
36.60
|
38.00
|
37.04
|
15.99
|
18,360
|
|
|
7/25/2017
|
+0.10 / +0.27%
|
37.00
|
38.90
|
36.50
|
36.60
|
36.73
|
15.40
|
11,300
|
|
|
7/24/2017
|
-0.80 / -2.14%
|
36.50
|
37.00
|
35.20
|
36.50
|
36.24
|
15.36
|
30,990
|
|
|
7/21/2017
|
-0.70 / -1.84%
|
38.80
|
38.80
|
37.20
|
37.30
|
37.51
|
15.70
|
9,730
|
|
|
7/20/2017
|
-0.30 / -0.78%
|
38.00
|
39.30
|
36.10
|
38.00
|
37.40
|
15.99
|
25,720
|
|
|
7/19/2017
|
-1.60 / -4.01%
|
39.90
|
39.90
|
38.10
|
38.30
|
38.56
|
16.12
|
44,140
|
|
|
7/18/2017
|
-0.60 / -1.48%
|
40.45
|
40.45
|
38.80
|
39.90
|
39.93
|
16.79
|
5,510
|
|
|
7/17/2017
|
-0.40 / -0.98%
|
40.90
|
40.90
|
39.50
|
40.50
|
40.36
|
17.05
|
3,370
|
|
|
7/14/2017
|
0.00 / 0.00%
|
40.90
|
40.90
|
39.50
|
40.90
|
39.94
|
17.21
|
13,020
|
|
|
7/13/2017
|
-1.10 / -2.62%
|
42.10
|
42.10
|
39.60
|
40.90
|
40.44
|
17.21
|
12,390
|
|
|
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
|
|
|