Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SZK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 13.5148 | 0.05 | 0.36% | 13.43 | 13.5232 | 13.43 | 281 |
| Jun 18 2024 | 13.4666 | 0.01 | 0.06% | 13.49 | 13.53 | 13.4261 | 891 |
| Jun 17 2024 | 13.4579 | -0.29 | -2.13% | 13.83 | 13.83 | 13.43 | 4,053 |
| Jun 14 2024 | 13.7508 | 0.01 | 0.07% | 13.75 | 13.88 | 13.75 | 3,263 |
| Jun 13 2024 | 13.7411 | -0.01 | -0.09% | 13.69 | 13.8894 | 13.69 | 3,071 |
| Jun 12 2024 | 13.7538 | 0.25 | 1.83% | 13.53 | 13.815 | 13.53 | 4,842 |
| Jun 11 2024 | 13.5067 | 0.05 | 0.35% | 13.60 | 13.61 | 13.5067 | 4,446 |
| Jun 10 2024 | 13.459 | 0.04 | 0.32% | 13.55 | 13.55 | 13.459 | 100 |
| Jun 07 2024 | 13.4156 | 0.13 | 0.96% | 13.4156 | 13.4156 | 13.4156 | 6 |
| Jun 06 2024 | 13.2881 | -0.09 | -0.65% | 13.2668 | 13.2881 | 13.2668 | 1,421 |
| Jun 05 2024 | 13.3752 | 0.07 | 0.54% | 13.39 | 13.42 | 13.3752 | 2,778 |
| Jun 04 2024 | 13.3038 | -0.24 | -1.78% | 13.40 | 13.40 | 13.3038 | 15,500 |
| Jun 03 2024 | 13.545 | 0.00 | 0.04% | 13.60 | 13.60 | 13.545 | 271 |
| May 31 2024 | 13.5401 | -0.39 | -2.79% | 13.92 | 13.92 | 13.5401 | 458 |
| May 30 2024 | 13.9281 | -0.08 | -0.58% | 13.93 | 13.9529 | 13.9281 | 5,319 |
| May 29 2024 | 14.01 | 0.20 | 1.44% | 14.08 | 14.08 | 13.90 | 10,574 |
| May 28 2024 | 13.8114 | 0.24 | 1.77% | 13.73 | 13.8285 | 13.73 | 11,191 |
| May 24 2024 | 13.5711 | -0.07 | -0.51% | 13.55 | 13.5711 | 13.55 | 179 |
| May 23 2024 | 13.6409 | 0.32 | 2.42% | 13.60 | 13.6409 | 13.60 | 5,282 |
| May 22 2024 | 13.3187 | 0.11 | 0.82% | 13.285 | 13.32 | 13.285 | 663 |
| May 21 2024 | 13.2098 | -0.15 | -1.09% | 13.248 | 13.2608 | 13.2098 | 6,149 |
| May 20 2024 | 13.3551 | 0.17 | 1.33% | 13.23 | 13.3551 | 13.23 | 688 |
| May 17 2024 | 13.1803 | 0.11 | 0.84% | 13.15 | 13.1803 | 13.15 | 394 |
| May 16 2024 | 13.0705 | -0.41 | -3.02% | 13.2776 | 13.2776 | 13.0601 | 4,836 |
| May 15 2024 | 13.4776 | 0.02 | 0.13% | 13.45 | 13.49 | 13.45 | 315 |
| May 14 2024 | 13.4603 | 0.03 | 0.24% | 13.56 | 13.60 | 13.46 | 5,391 |
| May 13 2024 | 13.4286 | 0.11 | 0.80% | 13.23 | 13.4286 | 13.23 | 246 |
| May 10 2024 | 13.3225 | -0.17 | -1.24% | 13.43 | 13.43 | 13.3225 | 1,229 |
| May 09 2024 | 13.49 | -0.21 | -1.52% | 13.705 | 13.705 | 13.49 | 310 |
| May 08 2024 | 13.6978 | 0.08 | 0.56% | 13.69 | 13.6978 | 13.57 | 9,146 |
| May 07 2024 | 13.6215 | -0.35 | -2.51% | 13.765 | 13.9027 | 13.6215 | 3,202 |
| May 06 2024 | 13.9719 | 0.06 | 0.41% | 14.04 | 14.09 | 13.9719 | 4,219 |
| May 03 2024 | 13.9155 | -0.12 | -0.86% | 13.92 | 14.06 | 13.9155 | 2,484 |
| May 02 2024 | 14.036 | -0.20 | -1.39% | 14.05 | 14.05 | 14.036 | 226 |
| May 01 2024 | 14.2341 | 0.20 | 1.45% | 14.2907 | 14.31 | 14.175 | 2,399 |
| Apr 30 2024 | 14.0305 | 0.09 | 0.65% | 13.99 | 14.10 | 13.99 | 11,587 |
| Apr 29 2024 | 13.9397 | -0.05 | -0.36% | 13.99 | 14.0499 | 13.9397 | 5,786 |
| Apr 26 2024 | 13.9896 | 0.04 | 0.27% | 13.93 | 14.01 | 13.64 | 8,155 |
| Apr 25 2024 | 13.9524 | 0.10 | 0.74% | 13.89 | 13.9598 | 13.877 | 1,678 |
| Apr 24 2024 | 13.8495 | -0.24 | -1.71% | 14.14 | 14.14 | 13.8302 | 3,503 |
| Apr 23 2024 | 14.0905 | -0.08 | -0.55% | 14.1043 | 14.1501 | 14.09 | 2,107 |
| Apr 22 2024 | 14.1685 | -0.25 | -1.73% | 14.24 | 14.49 | 14.0777 | 4,025 |
| Apr 19 2024 | 14.4175 | -0.26 | -1.78% | 14.67 | 14.70 | 14.4175 | 11,803 |
| Apr 18 2024 | 14.6787 | -0.12 | -0.84% | 14.87 | 14.87 | 14.6787 | 238 |
| Apr 17 2024 | 14.8025 | -0.10 | -0.68% | 14.88 | 14.88 | 14.79 | 553 |
| Apr 16 2024 | 14.904 | -0.01 | -0.05% | 14.89 | 14.904 | 14.89 | 417 |
| Apr 15 2024 | 14.911 | 0.11 | 0.78% | 14.54 | 14.911 | 14.54 | 274 |
| Apr 12 2024 | 14.7962 | 0.31 | 2.11% | 14.80 | 14.80 | 14.7962 | 79 |
| Apr 11 2024 | 14.4898 | 0.11 | 0.73% | 14.51 | 14.51 | 14.4529 | 556 |
| Apr 10 2024 | 14.3844 | 0.07 | 0.48% | 14.60 | 14.60 | 14.3844 | 257 |
| Apr 09 2024 | 14.315 | -0.14 | -0.94% | 14.49 | 14.49 | 14.315 | 176 |
| Apr 08 2024 | 14.4504 | 0.08 | 0.58% | 14.56 | 14.56 | 14.38 | 2,717 |
| Apr 05 2024 | 14.3675 | -0.05 | -0.37% | 14.42 | 14.42 | 14.3675 | 293 |
| Apr 04 2024 | 14.4203 | 0.13 | 0.93% | 14.28 | 14.4203 | 14.15 | 889 |
| Apr 03 2024 | 14.2874 | 0.31 | 2.20% | 14.10 | 14.2874 | 14.10 | 336 |
| Apr 02 2024 | 13.9805 | 0.18 | 1.29% | 13.85 | 13.99 | 13.85 | 1,139 |
| Apr 01 2024 | 13.8019 | 0.21 | 1.55% | 13.33 | 13.8019 | 13.33 | 2,033 |
| Mar 28 2024 | 13.5908 | -0.07 | -0.48% | 13.50 | 13.5908 | 13.50 | 3,969 |
| Mar 27 2024 | 13.6565 | -0.23 | -1.68% | 13.75 | 13.75 | 13.6565 | 130 |
| Mar 26 2024 | 13.8905 | -0.04 | -0.31% | 14.03 | 14.03 | 13.8905 | 348 |
| Mar 25 2024 | 13.9333 | 0.11 | 0.83% | 13.82 | 13.9333 | 13.82 | 152 |
