Sizzle Acquisition Corp. II (SZZL)
NASDAQ: SZZL · Real-Time Price · USD
10.10
+0.01 (0.09%)
May 30, 2025, 2:49 PM - Market open
SZZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | - | 0.10% | 12,929 |
| May 29, 2025 | 10.25 | 10.25 | 10.08 | 10.09 | 10.09 | 0.16% | 7,915 |
| May 28, 2025 | 10.09 | 10.09 | 10.06 | 10.07 | 10.07 | -0.16% | 30,703 |
| May 27, 2025 | 10.09 | 11.14 | 10.09 | 10.09 | 10.09 | - | 10,044 |
| May 23, 2025 | 10.10 | 10.17 | 10.08 | 10.09 | 10.09 | 0.20% | 820,510 |
| May 22, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 49,323 |
| May 21, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | 0.10% | 1,080,457 |
| May 20, 2025 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | - | 491,503 |
| May 19, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 488,336 |
| May 16, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.30% | 124,751 |
| May 15, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 138,434 |
| May 14, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 126,441 |
| May 13, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 105,582 |
| May 12, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 13,555 |
| May 9, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 128,250 |
| May 8, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.05% | 78,594 |
| May 7, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 36,779 |
| May 6, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.05% | 54,712 |
| May 5, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 162,140 |
| May 2, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 1,135,434 |
| May 1, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 157,712 |
| Apr 30, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 61,017 |
| Apr 29, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 639,060 |
| Apr 28, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.15% | 325,232 |
| Apr 25, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 495,041 |
| Apr 24, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.15% | 15,441 |
| Apr 23, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 259,006 |
| Apr 22, 2025 | 10.00 | 10.01 | 9.98 | 10.00 | 10.00 | - | 197,615 |
| Apr 21, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 1,387 |
| Apr 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 5,208 |
| Apr 16, 2025 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 87,732 |
| Apr 15, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 7,718 |
| Apr 14, 2025 | 10.00 | 10.00 | 9.97 | 9.99 | 9.99 | 0.20% | 207,121 |
| Apr 11, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.20% | 119,363 |
| Apr 10, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 30,464 |
| Apr 9, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 37,421 |
| Apr 8, 2025 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 54,221 |
| Apr 7, 2025 | 9.96 | 10.01 | 9.96 | 10.00 | 10.00 | 0.05% | 456,337 |
| Apr 4, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 667,764 |
| Apr 3, 2025 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.30% | 1,316,556 |