SZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	12.68	12.76	12.65	12.76	12.66	-0.31%	1,015
Dec 4, 2025	12.76	12.81	12.76	12.80	12.70	1.12%	1,209
Dec 3, 2025	12.67	12.67	12.57	12.66	12.56	0.08%	10,861
Dec 2, 2025	12.75	12.83	12.63	12.65	12.55	0.90%	5,324
Dec 1, 2025	12.49	12.56	12.42	12.54	12.43	0.37%	4,493
Nov 28, 2025	12.60	12.60	12.48	12.49	12.39	-0.72%	2,786
Nov 26, 2025	12.76	12.76	12.54	12.58	12.48	-2.34%	5,379
Nov 25, 2025	13.15	13.15	12.88	12.88	12.78	-2.78%	7,504
Nov 24, 2025	13.15	13.28	13.14	13.25	13.14	2.47%	9,617
Nov 21, 2025	12.90	12.98	12.85	12.93	12.83	-1.89%	13,306
Nov 20, 2025	13.17	13.27	13.13	13.18	13.07	-1.64%	3,108
Nov 19, 2025	13.32	13.49	13.32	13.40	13.29	1.68%	3,114
Nov 18, 2025	13.39	13.39	13.15	13.18	13.07	-1.06%	4,940
Nov 17, 2025	13.17	13.32	13.10	13.32	13.21	1.14%	7,852