Sizzle Acquisition Corp. II (SZZL)
NASDAQ: SZZL · Real-Time Price · USD
10.09
0.00 (-0.05%)
Aug 22, 2025, 4:00 PM - Market closed
SZZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 24 |
| Aug 21, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 0.29% | 6,849 |
| Aug 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1 |
| Aug 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 7 |
| Aug 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 69 |
| Aug 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.19% | 1,342 |
| Aug 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 19 |
| Aug 13, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 120,373 |
| Aug 12, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.12% | 65,170 |
| Aug 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.08% | 566 |
| Aug 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 80,810 |
| Aug 7, 2025 | 10.16 | 10.16 | 10.09 | 10.09 | 10.09 | 0.10% | 257,866 |
| Aug 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.05% | 1,100 |
| Aug 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 38 |
| Aug 4, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | - | 5,341 |
| Aug 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 248 |
| Jul 31, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,863 |
| Jul 30, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,061 |
| Jul 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,049 |
| Jul 28, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 0.05% | 65,407 |
| Jul 25, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 16,565 |
| Jul 24, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.05% | 13,708 |
| Jul 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.05% | 19,177 |
| Jul 22, 2025 | 10.15 | 10.15 | 10.06 | 10.09 | 10.09 | -1.75% | 14,317 |
| Jul 21, 2025 | 10.07 | 10.27 | 10.07 | 10.27 | 10.27 | 1.88% | 422,366 |
| Jul 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 12,245 |
| Jul 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 16,071 |
| Jul 16, 2025 | 10.07 | 10.08 | 10.03 | 10.05 | 10.05 | 0.10% | 20,334 |
| Jul 15, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.30% | 15,265 |
| Jul 14, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.30% | 19,437 |
| Jul 11, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 46,378 |
| Jul 10, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | - | 38,205 |
| Jul 9, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 41,805 |
| Jul 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 18,999 |
| Jul 7, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 371,423 |
| Jul 3, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 23,902 |
| Jul 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 16,119 |
| Jul 1, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 20,574 |
| Jun 30, 2025 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | - | 65,236 |
| Jun 27, 2025 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 0.10% | 47,980 |
| Jun 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 24,048 |
| Jun 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 18,433 |
| Jun 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | 61,011 |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 176,031 |
| Jun 20, 2025 | 10.04 | 10.04 | 9.99 | 9.99 | 9.99 | -0.19% | 74,686 |
| Jun 18, 2025 | 9.99 | 10.04 | 9.99 | 10.01 | 10.01 | -0.01% | 180,039 |
| Jun 17, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.30% | 13,723 |
| Jun 16, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 240,011 |
| Jun 13, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | -0.10% | 129,828 |
| Jun 12, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.02% | 1,098 |