Closing price on 9/8/2017
|
|
Open |
39.00 |
High |
39.00 |
Low |
38.00 |
Volume |
430 |
Split-adjusted Price |
16.25 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2017
|
+0.60 / +1.58%
|
39.00
|
39.00
|
38.00
|
38.60
|
38.65
|
16.25
|
430
|
|
9/7/2017
|
+0.80 / +2.15%
|
38.90
|
38.90
|
37.30
|
38.00
|
37.91
|
15.99
|
16,910
|
|
9/6/2017
|
-2.00 / -5.10%
|
36.50
|
38.90
|
36.50
|
37.20
|
38.29
|
15.66
|
8,410
|
|
9/5/2017
|
+0.40 / +1.03%
|
40.00
|
40.00
|
38.80
|
39.20
|
39.39
|
16.50
|
660
|
|
9/1/2017
|
+0.60 / +1.57%
|
38.80
|
38.80
|
38.20
|
38.80
|
38.65
|
16.33
|
110
|
|
8/31/2017
|
+0.20 / +0.53%
|
38.85
|
38.85
|
37.60
|
38.20
|
37.98
|
16.08
|
7,320
|
|
8/30/2017
|
-0.10 / -0.26%
|
38.40
|
38.40
|
36.10
|
38.00
|
37.57
|
15.99
|
13,390
|
|
8/29/2017
|
-0.15 / -0.39%
|
35.60
|
38.40
|
35.60
|
38.10
|
37.23
|
16.03
|
1,370
|
|
8/28/2017
|
-0.40 / -1.03%
|
38.90
|
38.90
|
37.60
|
38.25
|
38.07
|
16.10
|
6,620
|
|
8/25/2017
|
+0.20 / +0.52%
|
39.10
|
39.10
|
37.05
|
38.65
|
38.50
|
16.27
|
8,260
|
|
8/24/2017
|
-0.50 / -1.28%
|
38.85
|
38.85
|
37.00
|
38.45
|
37.86
|
16.18
|
1,400
|
|
8/23/2017
|
+0.25 / +0.65%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
16.39
|
710
|
|
8/22/2017
|
-0.10 / -0.26%
|
36.50
|
38.85
|
36.50
|
38.70
|
37.39
|
16.29
|
3,450
|
|
8/21/2017
|
+0.60 / +1.57%
|
38.95
|
38.95
|
37.15
|
38.80
|
37.95
|
16.33
|
5,850
|
|
8/18/2017
|
+0.60 / +1.60%
|
38.50
|
38.50
|
37.30
|
38.20
|
37.67
|
16.08
|
15,740
|
|
8/17/2017
|
-1.40 / -3.59%
|
38.80
|
38.80
|
37.40
|
37.60
|
37.95
|
15.82
|
9,670
|
|
8/16/2017
|
0.00 / 0.00%
|
36.90
|
39.00
|
36.90
|
39.00
|
38.17
|
16.41
|
18,730
|
|
8/15/2017
|
+0.50 / +1.30%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.25
|
16.41
|
700
|
|
8/14/2017
|
-0.50 / -1.28%
|
39.00
|
39.00
|
37.20
|
38.50
|
38.39
|
16.20
|
4,480
|
|
8/11/2017
|
-0.50 / -1.27%
|
36.85
|
39.00
|
36.80
|
39.00
|
37.33
|
16.41
|
47,920
|
|
8/10/2017
|
-0.40 / -1.00%
|
38.00
|
39.50
|
37.30
|
39.50
|
38.43
|
16.62
|
7,650
|
|
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
|
|
|