SZZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.31	10.31	10.30	10.30	10.30	-	325,239
Apr 27, 2026	10.31	10.31	10.30	10.30	10.30	-	209,342
Apr 24, 2026	10.31	10.31	10.30	10.30	10.30	-	59,097
Apr 23, 2026	10.30	10.31	10.29	10.30	10.30	0.10%	140,081
Apr 22, 2026	10.28	10.30	10.28	10.29	10.29	0.10%	101,798
Apr 21, 2026	10.29	10.30	10.28	10.28	10.28	-	122,444
Apr 20, 2026	10.30	10.30	10.28	10.28	10.28	-	19,872
Apr 17, 2026	10.30	10.30	10.28	10.28	10.28	-0.05%	266,870
Apr 16, 2026	10.30	10.30	10.28	10.29	10.29	0.05%	124,673
Apr 15, 2026	10.30	10.30	10.28	10.28	10.28	-	1,285,396
Apr 14, 2026	10.27	10.30	10.27	10.28	10.28	0.19%	1,583,304
Apr 13, 2026	10.27	10.27	10.26	10.26	10.26	-	4,448
Apr 8, 2026	10.26	10.26	10.25	10.26	10.26	0.10%	27,481
Apr 6, 2026	10.26	10.26	10.25	10.25	10.25	-0.19%	5,519
Apr 2, 2026	10.26	10.27	10.26	10.27	10.27	0.10%	2,099
Apr 1, 2026	10.26	10.26	10.26	10.26	10.26	-0.19%	409
Mar 31, 2026	10.28	10.28	10.28	10.28	10.28	0.29%	1,030
Mar 30, 2026	10.25	10.28	10.25	10.25	10.25	0.10%	2,906
Mar 27, 2026	10.25	10.25	10.23	10.24	10.24	-0.10%	81,888
Mar 26, 2026	10.25	10.25	10.25	10.25	10.25	-	162
Mar 25, 2026	10.28	10.28	10.24	10.25	10.25	-	22,005
Mar 24, 2026	10.24	10.26	10.24	10.25	10.25	-0.10%	214,382
Mar 23, 2026	10.28	10.28	10.24	10.26	10.26	-	24,571
Mar 20, 2026	10.24	10.27	10.24	10.26	10.26	-0.29%	1,803
Mar 18, 2026	10.26	10.29	10.26	10.29	10.29	0.29%	1,707
Mar 17, 2026	10.24	10.27	10.23	10.26	10.26	0.10%	2,857
Mar 16, 2026	10.23	10.27	10.22	10.25	10.25	-0.10%	30,319
Mar 12, 2026	10.25	10.29	10.25	10.26	10.26	-0.29%	1,733
Mar 10, 2026	10.29	10.29	10.29	10.29	10.29	0.29%	178
Mar 9, 2026	10.28	10.28	10.26	10.26	10.26	-0.29%	347
Mar 6, 2026	10.29	10.29	10.25	10.29	10.29	0.10%	2,835
Mar 5, 2026	10.28	10.29	10.26	10.28	10.28	-	17,225
Mar 4, 2026	10.25	10.28	10.24	10.28	10.28	0.29%	1,051
Mar 3, 2026	10.25	10.25	10.24	10.25	10.25	-	798
Mar 2, 2026	10.25	10.25	10.25	10.25	10.25	-	3,005
Feb 27, 2026	10.24	10.25	10.23	10.25	10.25	0.10%	88,951
Feb 26, 2026	10.20	10.25	10.20	10.24	10.24	-0.10%	2,085
Feb 25, 2026	10.24	10.25	10.24	10.25	10.25	0.10%	11,807
Feb 24, 2026	10.20	10.24	10.20	10.24	10.24	-	54,432
Feb 23, 2026	10.22	10.24	10.22	10.24	10.24	0.10%	863
Feb 19, 2026	10.24	10.24	10.20	10.23	10.23	-0.10%	47,856
Feb 18, 2026	10.24	10.24	10.24	10.24	10.24	-	300
Feb 17, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	300
Feb 13, 2026	10.25	10.25	10.21	10.23	10.23	-0.20%	34,904
Feb 12, 2026	10.24	10.25	10.22	10.25	10.25	-	5,489
Feb 11, 2026	10.23	10.25	10.23	10.25	10.25	-0.29%	42,880
Feb 10, 2026	10.28	10.28	10.25	10.28	10.28	-	25,315
Feb 9, 2026	10.23	10.29	10.23	10.28	10.28	-0.10%	3,511
Feb 6, 2026	10.23	10.29	10.23	10.29	10.29	0.29%	532
Feb 5, 2026	10.29	10.29	10.23	10.26	10.26	-	2,265
Feb 4, 2026	10.24	10.26	10.23	10.26	10.26	-0.29%	25,861
Feb 3, 2026	10.29	10.29	10.24	10.29	10.29	-	800
Feb 2, 2026	10.24	10.29	10.24	10.29	10.29	-	1,995
Jan 30, 2026	10.24	10.29	10.24	10.29	10.29	-	1,277
Jan 29, 2026	10.24	10.29	10.24	10.29	10.29	-	4,235
Jan 28, 2026	10.28	10.29	10.25	10.29	10.29	0.10%	1,261
Jan 27, 2026	10.27	10.28	10.27	10.28	10.28	-0.10%	259
Jan 26, 2026	10.27	10.29	10.25	10.29	10.29	0.29%	104,317
Jan 23, 2026	10.26	10.28	10.25	10.26	10.26	-0.19%	60,031
Jan 22, 2026	10.25	10.35	10.23	10.28	10.28	0.59%	167,722
Jan 21, 2026	10.22	10.22	10.22	10.22	10.22	-0.10%	338
Jan 20, 2026	10.25	10.25	10.21	10.23	10.23	-0.20%	4,023
Jan 16, 2026	10.24	10.25	10.18	10.25	10.25	0.49%	2,067
Jan 15, 2026	10.20	10.20	10.20	10.20	10.20	0.10%	290
Jan 14, 2026	10.18	10.20	10.18	10.19	10.19	0.10%	6,892
Jan 13, 2026	10.17	10.18	10.17	10.18	10.18	0.10%	30,435
Jan 12, 2026	10.17	10.17	10.17	10.17	10.17	-	16,916
Jan 9, 2026	10.17	10.17	10.17	10.17	10.17	0.05%	12,836
Jan 8, 2026	10.17	10.17	10.17	10.17	10.17	-0.05%	9,894
Jan 7, 2026	10.16	10.17	10.16	10.17	10.17	0.10%	157,204
Jan 6, 2026	10.16	10.16	10.16	10.16	10.16	-	272
Jan 5, 2026	10.15	10.16	10.15	10.16	10.16	0.05%	2,621
Jan 2, 2026	10.17	10.17	10.16	10.16	10.16	-0.05%	38,284
Dec 31, 2025	10.16	10.16	10.16	10.16	10.16	-	50,296
Dec 30, 2025	10.17	10.17	10.16	10.16	10.16	-	51,518
Dec 29, 2025	10.17	10.17	10.16	10.16	10.16	-	1,193
Dec 23, 2025	10.17	10.17	10.16	10.16	10.16	-0.05%	26,040
Dec 22, 2025	10.16	10.17	10.16	10.17	10.17	0.05%	60,589
Dec 19, 2025	10.16	10.16	10.16	10.16	10.16	-0.05%	18,411
Dec 18, 2025	10.17	10.17	10.17	10.17	10.17	-	3,572
Dec 15, 2025	10.16	10.17	10.16	10.17	10.17	-0.15%	1,246
Dec 12, 2025	10.18	10.18	10.18	10.18	10.18	-	2,018
Dec 11, 2025	10.18	10.18	10.18	10.18	10.18	-	422
Dec 8, 2025	10.16	10.18	10.16	10.18	10.18	0.10%	1,100
Dec 5, 2025	10.25	10.25	10.15	10.17	10.17	-	1,989
Dec 4, 2025	10.16	10.17	10.15	10.17	10.17	-	3,100
Dec 3, 2025	10.17	10.17	10.17	10.17	10.17	-	15,208
Dec 2, 2025	10.15	10.17	10.15	10.17	10.17	0.05%	36,632
Dec 1, 2025	10.16	10.17	10.16	10.17	10.17	0.15%	18,048
Nov 28, 2025	10.18	10.18	10.15	10.15	10.15	-0.59%	364
Nov 25, 2025	10.21	10.21	10.21	10.21	10.21	0.39%	134
Nov 24, 2025	10.17	10.17	10.17	10.17	10.17	-	1,128
Nov 21, 2025	10.18	10.18	10.17	10.17	10.17	0.18%	743
Nov 20, 2025	10.21	10.21	10.15	10.15	10.15	-0.18%	655
Nov 19, 2025	10.17	10.17	10.17	10.17	10.17	0.02%	236
Nov 18, 2025	10.17	10.17	10.17	10.17	10.17	0.01%	339
Nov 17, 2025	10.16	10.17	10.16	10.17	10.17	0.07%	12,997
Nov 14, 2025	10.16	10.16	10.16	10.16	10.16	-0.10%	53,689
Nov 13, 2025	10.17	10.17	10.17	10.17	10.17	0.20%	454
Nov 12, 2025	10.15	10.15	10.15	10.15	10.15	-0.29%	309