SZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	12.75	12.83	12.63	12.65	12.65	0.90%	5,324
Dec 1, 2025	12.49	12.56	12.42	12.54	12.54	0.37%	4,493
Nov 28, 2025	12.60	12.60	12.48	12.49	12.49	-0.72%	2,786
Nov 26, 2025	12.76	12.76	12.54	12.58	12.58	-2.34%	5,379
Nov 25, 2025	13.15	13.15	12.88	12.88	12.88	-2.78%	7,504
Nov 24, 2025	13.15	13.28	13.14	13.25	13.25	2.47%	9,617
Nov 21, 2025	12.90	12.98	12.85	12.93	12.93	-1.89%	13,306
Nov 20, 2025	13.17	13.27	13.13	13.18	13.18	-1.64%	3,108
Nov 19, 2025	13.32	13.49	13.32	13.40	13.40	1.68%	3,114
Nov 18, 2025	13.39	13.39	13.15	13.18	13.18	-1.06%	4,940
Nov 17, 2025	13.17	13.32	13.10	13.32	13.32	1.14%	7,852
Nov 14, 2025	13.20	13.22	13.04	13.17	13.17	0.47%	6,749
Nov 13, 2025	13.03	13.11	12.98	13.11	13.11	0.21%	3,968
Nov 12, 2025	13.05	13.10	13.02	13.08	13.08	-0.08%	1,826
Nov 11, 2025	13.23	13.23	13.06	13.09	13.09	-2.17%	4,283
Nov 10, 2025	13.49	13.56	13.38	13.38	13.38	0.77%	5,445
Nov 7, 2025	13.42	13.42	13.28	13.28	13.28	-3.02%	6,062
Nov 6, 2025	13.60	13.86	13.60	13.69	13.69	0.92%	3,141
Nov 5, 2025	13.61	13.69	13.49	13.57	13.57	-0.03%	10,455
Nov 4, 2025	13.64	13.64	13.57	13.57	13.57	-0.62%	23,246
Nov 3, 2025	13.56	13.72	13.55	13.65	13.65	1.76%	11,925
Oct 31, 2025	13.51	13.51	13.42	13.42	13.42	0.62%	3,088
Oct 30, 2025	13.32	13.34	13.24	13.34	13.33	0.49%	1,845
Oct 29, 2025	12.83	13.34	12.83	13.27	13.27	4.45%	7,262
Oct 28, 2025	12.67	12.71	12.52	12.71	12.70	1.48%	5,444
Oct 27, 2025	12.54	12.56	12.51	12.52	12.52	0.26%	3,930
Oct 24, 2025	12.42	12.49	12.42	12.49	12.49	1.60%	9,248
Oct 23, 2025	12.35	12.48	12.29	12.29	12.29	-0.08%	5,057
Oct 22, 2025	12.42	12.42	12.16	12.30	12.30	-0.73%	7,770
Oct 21, 2025	12.43	12.46	12.37	12.39	12.39	0.49%	6,662
Oct 20, 2025	12.30	12.33	12.30	12.33	12.33	0.33%	1,986
Oct 17, 2025	12.42	12.46	12.25	12.29	12.29	-2.54%	9,840
Oct 16, 2025	12.39	12.66	12.27	12.61	12.61	1.37%	12,192
Oct 15, 2025	12.55	12.55	12.31	12.44	12.44	-0.48%	19,198
Oct 14, 2025	12.72	12.72	12.50	12.50	12.50	-2.96%	17,811
Oct 13, 2025	12.85	12.99	12.80	12.88	12.88	0.95%	4,962
Oct 10, 2025	12.79	12.79	12.62	12.76	12.76	-0.25%	8,369
Oct 9, 2025	12.75	12.90	12.75	12.79	12.79	-0.55%	6,512
Oct 8, 2025	12.85	12.89	12.85	12.86	12.86	0.89%	1,373
Oct 7, 2025	12.96	13.07	12.73	12.75	12.75	-1.67%	8,877
Oct 6, 2025	12.87	12.99	12.83	12.97	12.97	1.56%	6,492
Oct 3, 2025	12.85	12.85	12.70	12.77	12.77	-0.19%	4,637
Oct 2, 2025	12.87	12.87	12.74	12.79	12.79	0.78%	13,695
Oct 1, 2025	12.83	12.84	12.69	12.69	12.69	0.25%	6,828
Sep 30, 2025	12.63	12.66	12.61	12.66	12.66	-0.67%	4,920
Sep 29, 2025	12.81	12.85	12.75	12.75	12.74	-0.27%	1,443
Sep 26, 2025	12.85	12.85	12.78	12.78	12.78	-0.28%	2,117
Sep 25, 2025	12.72	12.82	12.72	12.82	12.82	1.88%	1,350
Sep 24, 2025	12.58	12.58	12.58	12.58	12.58	-1.30%	581
Sep 23, 2025	12.85	12.92	12.75	12.75	12.65	-0.72%	2,173