SZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	11.47	11.72	11.47	11.72	11.72	0.66%	77,518
Mar 23, 2026	11.44	11.64	11.44	11.64	11.64	-1.10%	6,875
Mar 20, 2026	11.64	11.81	11.51	11.77	11.77	1.90%	8,867
Mar 19, 2026	11.45	11.57	11.41	11.55	11.55	1.48%	4,146
Mar 18, 2026	11.07	11.38	11.07	11.38	11.38	4.80%	7,753
Mar 17, 2026	10.60	10.86	10.60	10.86	10.86	0.93%	1,685
Mar 16, 2026	10.79	10.80	10.76	10.76	10.76	-0.37%	1,314
Mar 13, 2026	10.81	10.83	10.76	10.80	10.80	-1.41%	13,279
Mar 12, 2026	10.92	10.96	10.88	10.96	10.96	0.87%	18,496
Mar 11, 2026	10.66	10.87	10.66	10.86	10.86	2.63%	1,651
Mar 10, 2026	10.64	10.66	10.39	10.58	10.58	0.47%	10,044
Mar 9, 2026	10.72	10.82	10.50	10.53	10.53	-0.28%	95,507
Mar 6, 2026	10.86	10.87	10.54	10.56	10.56	-0.67%	7,752
Mar 5, 2026	10.40	10.66	10.40	10.63	10.63	4.16%	11,050
Mar 4, 2026	10.09	10.27	10.09	10.21	10.21	0.98%	6,289
Mar 3, 2026	10.00	10.21	9.92	10.11	10.11	2.33%	18,149
Mar 2, 2026	10.32	10.32	9.69	9.88	9.88	2.83%	21,794
Feb 27, 2026	9.73	9.75	9.60	9.61	9.61	-2.55%	14,821
Feb 26, 2026	9.88	9.91	9.80	9.86	9.86	0.48%	27,179
Feb 25, 2026	9.78	9.96	9.78	9.81	9.81	2.00%	8,131
Feb 24, 2026	9.86	9.86	9.62	9.62	9.62	-2.14%	18,891
Feb 23, 2026	9.98	10.02	9.76	9.83	9.83	-2.33%	23,426
Feb 20, 2026	10.15	10.19	9.95	10.06	10.06	-0.40%	24,170
Feb 19, 2026	9.98	10.15	9.98	10.10	10.10	1.01%	38,427
Feb 18, 2026	9.99	10.04	9.93	10.00	10.00	0.38%	37,438
Feb 17, 2026	9.66	10.06	9.66	9.97	9.96	2.63%	29,835
Feb 13, 2026	9.89	9.90	9.60	9.71	9.71	-0.36%	26,008
Feb 12, 2026	9.97	9.97	9.20	9.75	9.74	-1.66%	26,871
Feb 11, 2026	10.20	10.20	9.89	9.91	9.91	-3.13%	7,714
Feb 10, 2026	10.25	10.26	10.12	10.23	10.23	1.49%	7,760
Feb 9, 2026	10.13	10.24	10.07	10.08	10.08	0.30%	20,254
Feb 6, 2026	10.79	10.79	10.00	10.05	10.05	-2.24%	202,626
Feb 5, 2026	10.15	10.32	10.15	10.28	10.28	0.21%	12,053
Feb 4, 2026	10.49	10.49	10.16	10.26	10.26	-2.30%	8,315
Feb 3, 2026	10.84	10.84	10.41	10.50	10.50	-3.53%	8,683
Feb 2, 2026	11.16	11.16	10.85	10.88	10.88	-2.25%	6,269
Jan 30, 2026	11.43	11.43	11.14	11.14	11.14	-3.43%	6,383
Jan 29, 2026	11.34	11.54	11.34	11.53	11.53	0.96%	2,878
Jan 28, 2026	11.46	11.50	11.42	11.42	11.42	1.95%	1,742
Jan 27, 2026	11.37	11.37	11.20	11.20	11.20	-0.78%	3,142
Jan 26, 2026	11.19	11.32	11.19	11.29	11.29	0.16%	2,164
Jan 23, 2026	11.54	11.54	11.27	11.27	11.27	-1.90%	6,498
Jan 22, 2026	11.38	11.49	11.38	11.49	11.49	0.90%	7,480
Jan 21, 2026	11.46	11.50	11.38	11.39	11.39	-0.17%	2,092
Jan 20, 2026	11.45	11.63	11.40	11.41	11.41	-0.61%	4,617
Jan 16, 2026	11.50	11.59	11.45	11.48	11.48	0.68%	3,840
Jan 15, 2026	11.52	11.52	11.38	11.40	11.40	-0.31%	3,243
Jan 14, 2026	11.65	11.65	11.42	11.44	11.44	-2.61%	9,499
Jan 13, 2026	12.08	12.08	11.72	11.74	11.74	-2.33%	5,192
Jan 12, 2026	12.20	12.20	11.98	12.02	12.02	-2.19%	10,655