SZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.79	11.79	11.78	11.79	11.79	-2.70%	2,550
Feb 20, 2025	12.27	12.27	12.11	12.11	12.11	0.98%	1,783
Feb 19, 2025	12.12	12.12	12.00	12.00	12.00	-1.67%	1,751
Feb 18, 2025	12.27	12.27	12.20	12.20	12.20	-0.47%	1,839
Feb 14, 2025	12.10	12.26	12.10	12.26	12.26	2.16%	2,402
Feb 13, 2025	12.31	12.31	12.00	12.00	12.00	-2.15%	548
Feb 12, 2025	12.33	12.33	12.26	12.26	12.26	-0.01%	472
Feb 11, 2025	12.47	12.47	12.26	12.26	12.26	-1.94%	1,084
Feb 10, 2025	12.64	12.64	12.50	12.50	12.50	-1.06%	529
Feb 7, 2025	12.64	12.64	12.64	12.64	12.64	0.45%	75
Feb 6, 2025	12.59	12.64	12.58	12.58	12.58	-0.97%	3,340
Feb 5, 2025	12.83	12.83	12.70	12.70	12.70	-1.32%	1,649
Feb 4, 2025	12.79	12.94	12.79	12.87	12.87	1.92%	5,286
Feb 3, 2025	13.04	13.04	12.59	12.63	12.63	-0.81%	11,500
Jan 31, 2025	12.58	12.75	12.58	12.73	12.73	1.95%	2,361
Jan 30, 2025	12.44	12.49	12.44	12.49	12.49	-1.96%	3,043
Jan 29, 2025	12.68	12.74	12.66	12.74	12.74	-0.40%	1,842
Jan 28, 2025	12.39	12.81	12.39	12.79	12.79	3.08%	2,095
Jan 27, 2025	12.83	12.83	12.41	12.41	12.41	-5.29%	2,909
Jan 24, 2025	13.11	13.13	13.10	13.10	13.10	-1.06%	1,590
Jan 23, 2025	13.45	13.45	13.24	13.24	13.24	-0.65%	1,053
Jan 22, 2025	13.18	13.33	13.17	13.33	13.33	1.01%	4,336
Jan 21, 2025	13.14	13.29	13.09	13.20	13.20	-0.63%	4,385
Jan 17, 2025	13.27	13.31	13.27	13.28	13.28	-1.28%	1,339
Jan 16, 2025	13.76	13.79	13.45	13.45	13.45	-1.31%	2,396
Jan 15, 2025	13.33	13.63	13.33	13.63	13.63	0.60%	4,712
Jan 14, 2025	13.58	13.62	13.55	13.55	13.55	-0.15%	931
Jan 13, 2025	13.66	13.66	13.52	13.57	13.57	0.06%	5,695
Jan 10, 2025	13.37	13.58	13.37	13.56	13.56	2.64%	5,595
Jan 8, 2025	13.41	13.42	13.21	13.21	13.21	-0.29%	8,051
Jan 7, 2025	13.19	13.25	12.97	13.25	13.25	0.60%	1,398
Jan 6, 2025	12.96	13.17	12.96	13.17	13.17	2.25%	1,966
Jan 3, 2025	12.88	12.88	12.88	12.88	12.88	0.09%	388
Jan 2, 2025	12.66	12.87	12.66	12.87	12.87	0.51%	416
Dec 31, 2024	12.79	12.88	12.79	12.81	12.81	0.09%	3,212
Dec 30, 2024	12.77	12.91	12.77	12.80	12.80	1.91%	2,844
Dec 27, 2024	12.51	12.56	12.50	12.56	12.56	1.14%	2,804
Dec 26, 2024	12.44	12.44	12.41	12.41	12.41	-0.64%	427
Dec 24, 2024	12.68	12.69	12.49	12.49	12.49	-1.16%	4,177
Dec 23, 2024	12.50	12.87	12.50	12.64	12.64	-0.35%	6,524
Dec 20, 2024	12.76	12.77	12.57	12.68	12.50	-0.28%	1,306
Dec 19, 2024	12.69	12.72	12.59	12.72	12.54	1.37%	2,798
Dec 18, 2024	12.27	12.55	12.26	12.55	12.37	2.73%	4,964
Dec 17, 2024	12.22	12.22	12.21	12.21	12.04	0.34%	856
Dec 16, 2024	11.96	12.17	11.96	12.17	12.00	1.17%	349
Dec 13, 2024	11.97	12.03	11.97	12.03	11.86	0.47%	369
Dec 12, 2024	11.98	11.98	11.98	11.98	11.80	-0.54%	159
Dec 11, 2024	11.78	12.04	11.78	12.04	11.87	1.45%	820
Dec 10, 2024	11.84	11.87	11.84	11.87	11.70	-0.79%	531
Dec 9, 2024	11.97	11.97	11.87	11.96	11.79	0.50%	2,835
Dec 6, 2024	11.67	11.90	11.67	11.90	11.73	0.83%	3,280
Dec 5, 2024	11.79	11.82	11.78	11.81	11.63	-0.87%	729
Dec 4, 2024	11.91	11.91	11.91	11.91	11.74	0.79%	223
Dec 3, 2024	11.81	11.82	11.75	11.82	11.65	1.07%	3,573
Dec 2, 2024	11.67	11.79	11.67	11.69	11.52	0.18%	5,029
Nov 29, 2024	11.65	11.67	11.65	11.67	11.50	-0.79%	1,235
Nov 27, 2024	11.65	11.80	11.65	11.76	11.59	-0.35%	1,691
Nov 26, 2024	11.89	11.91	11.80	11.80	11.63	-0.96%	3,376
Nov 25, 2024	11.83	11.92	11.83	11.92	11.75	-0.82%	599
Nov 22, 2024	12.05	12.07	12.01	12.02	11.84	-1.98%	5,373
Nov 21, 2024	12.51	12.51	12.23	12.26	12.08	-2.19%	2,930
Nov 20, 2024	12.70	12.71	12.53	12.53	12.35	1.18%	4,212
Nov 19, 2024	12.35	12.53	12.35	12.39	12.21	-0.36%	10,399
Nov 18, 2024	12.44	12.44	12.42	12.43	12.25	-1.15%	798
Nov 15, 2024	12.58	12.58	12.58	12.58	12.40	1.80%	443
Nov 14, 2024	12.60	12.60	12.22	12.35	12.18	0.17%	61,689
Nov 13, 2024	12.38	12.38	12.29	12.33	12.16	-0.23%	18,035
Nov 12, 2024	12.27	12.36	12.27	12.36	12.18	-0.31%	425
Nov 11, 2024	12.27	12.40	12.26	12.40	12.22	0.74%	1,088
Nov 8, 2024	12.55	12.55	12.27	12.31	12.13	-2.29%	3,976
Nov 7, 2024	12.67	12.67	12.48	12.60	12.42	-0.52%	12,383
Nov 6, 2024	12.30	12.70	12.27	12.66	12.48	3.00%	5,170
Nov 5, 2024	12.33	12.38	12.29	12.29	12.12	-1.20%	2,474
Nov 4, 2024	12.45	12.45	12.32	12.44	12.26	-0.45%	6,590
Nov 1, 2024	12.43	12.51	12.43	12.50	12.32	0.51%	2,197
Oct 31, 2024	12.43	12.45	12.42	12.44	12.26	-0.09%	1,838
Oct 30, 2024	12.41	12.47	12.40	12.45	12.27	0.53%	2,189
Oct 29, 2024	12.30	12.38	12.29	12.38	12.20	1.86%	3,224
Oct 28, 2024	12.06	12.15	12.06	12.15	11.98	-0.42%	2,959
Oct 25, 2024	12.04	12.21	12.04	12.21	12.03	1.95%	5,261
Oct 24, 2024	11.98	11.98	11.97	11.97	11.80	0.32%	198
Oct 23, 2024	11.95	11.95	11.92	11.93	11.76	0.54%	1,344
Oct 22, 2024	11.98	11.98	11.86	11.87	11.70	-1.32%	1,927
Oct 21, 2024	11.87	12.03	11.80	12.03	11.86	1.85%	5,140
Oct 18, 2024	11.87	11.87	11.81	11.81	11.64	-0.29%	992
Oct 17, 2024	11.85	11.86	11.85	11.85	11.68	0.95%	712
Oct 16, 2024	11.73	11.73	11.73	11.73	11.57	0.12%	175
Oct 15, 2024	11.75	11.75	11.61	11.72	11.55	-1.20%	4,834
Oct 14, 2024	11.87	11.94	11.86	11.86	11.69	-0.89%	1,538
Oct 11, 2024	12.03	12.03	11.97	11.97	11.80	-0.94%	774
Oct 10, 2024	11.97	12.08	11.97	12.08	11.91	0.99%	2,916
Oct 9, 2024	12.08	12.08	11.95	11.96	11.79	-0.97%	8,001
Oct 8, 2024	12.22	12.26	12.08	12.08	11.91	-1.17%	3,848
Oct 7, 2024	12.08	12.24	12.08	12.22	12.05	2.11%	3,223
Oct 4, 2024	12.11	12.13	11.95	11.97	11.80	-0.56%	7,394
Oct 3, 2024	11.93	12.09	11.93	12.04	11.86	2.02%	3,782
Oct 2, 2024	11.82	11.84	11.80	11.80	11.63	1.72%	4,942
Oct 1, 2024	11.60	11.60	11.58	11.60	11.43	0.79%	1,554
Sep 30, 2024	11.47	11.54	11.47	11.51	11.34	0.07%	1,954
Sep 27, 2024	11.49	11.50	11.40	11.50	11.34	-0.27%	10,430