SZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	9.98	10.13	9.98	10.11	-	1.02%	31,094
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
Jan 9, 2026	12.52	12.52	12.29	12.29	12.29	-2.19%	2,952
Jan 8, 2026	13.20	13.20	12.46	12.57	12.57	-4.65%	9,010
Jan 7, 2026	13.11	13.18	13.07	13.18	13.18	2.31%	7,351
Jan 6, 2026	12.87	12.88	12.85	12.88	12.88	-0.50%	1,428
Jan 5, 2026	13.00	13.13	12.86	12.95	12.95	0.88%	10,987
Jan 2, 2026	12.85	12.85	12.75	12.83	12.83	-0.14%	1,425
Dec 31, 2025	12.82	12.85	12.82	12.85	12.85	1.65%	1,236
Dec 30, 2025	12.66	12.66	12.59	12.64	12.64	0.41%	886
Dec 29, 2025	12.57	12.61	12.57	12.59	12.59	-0.47%	3,133
Dec 26, 2025	12.64	12.65	12.64	12.65	12.65	0.13%	480
Dec 24, 2025	12.75	12.75	12.63	12.63	12.63	-2.15%	8,980
Dec 23, 2025	12.87	13.00	12.69	12.91	12.81	0.63%	5,614
Dec 22, 2025	12.87	12.87	12.73	12.83	12.73	0.94%	2,682
Dec 19, 2025	12.66	12.71	12.66	12.71	12.61	1.04%	3,999
Dec 18, 2025	12.46	12.58	12.46	12.58	12.48	1.28%	1,632
Dec 17, 2025	12.38	12.48	12.38	12.42	12.32	-0.81%	4,402
Dec 16, 2025	12.48	12.52	12.48	12.52	12.42	0.89%	554
Dec 15, 2025	12.46	12.51	12.39	12.41	12.31	-0.88%	4,747
Dec 12, 2025	12.66	12.66	12.51	12.52	12.42	-1.43%	2,673
Dec 11, 2025	12.72	12.72	12.60	12.70	12.60	-1.41%	2,273
Dec 10, 2025	12.84	13.02	12.84	12.88	12.78	-0.56%	9,696
Dec 9, 2025	12.95	13.00	12.93	12.96	12.85	-0.34%	4,818
Dec 8, 2025	13.00	13.00	12.97	13.00	12.89	1.87%	1,121