Sizzle Acquisition Corp. II (SZZL)
NASDAQ: SZZL · Real-Time Price · USD
10.31
0.00 (0.05%)
At close: May 8, 2026, 4:00 PM EDT
10.30
0.00 (-0.02%)
After-hours: May 8, 2026, 4:02 PM EDT
SZZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 18,529 |
| May 7, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 35,034 |
| May 6, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 0.10% | 85,478 |
| May 5, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | -0.10% | 22,108 |
| May 4, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | - | 20,029 |
| May 1, 2026 | 10.30 | 10.31 | 10.29 | 10.30 | 10.30 | - | 75,219 |
| Apr 30, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.10% | 301,186 |
| Apr 29, 2026 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 110,344 |
| Apr 28, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 325,239 |
| Apr 27, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 209,342 |
| Apr 24, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 59,097 |
| Apr 23, 2026 | 10.30 | 10.31 | 10.29 | 10.30 | 10.30 | 0.10% | 140,081 |
| Apr 22, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.10% | 101,798 |
| Apr 21, 2026 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | - | 122,444 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 19,872 |
| Apr 17, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.05% | 266,870 |
| Apr 16, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | 0.05% | 124,673 |
| Apr 15, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 1,285,396 |
| Apr 14, 2026 | 10.27 | 10.30 | 10.27 | 10.28 | 10.28 | 0.19% | 1,583,304 |
| Apr 13, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 4,448 |
| Apr 8, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 27,481 |
| Apr 6, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.19% | 5,519 |
| Apr 2, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.10% | 2,099 |
| Apr 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | 409 |
| Mar 31, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% | 1,030 |
| Mar 30, 2026 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | 0.10% | 2,906 |
| Mar 27, 2026 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | -0.10% | 81,888 |
| Mar 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 162 |
| Mar 25, 2026 | 10.28 | 10.28 | 10.24 | 10.25 | 10.25 | - | 22,005 |
| Mar 24, 2026 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 214,382 |
| Mar 23, 2026 | 10.28 | 10.28 | 10.24 | 10.26 | 10.26 | - | 24,571 |
| Mar 20, 2026 | 10.24 | 10.27 | 10.24 | 10.26 | 10.26 | -0.29% | 1,803 |
| Mar 18, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 0.29% | 1,707 |
| Mar 17, 2026 | 10.24 | 10.27 | 10.23 | 10.26 | 10.26 | 0.10% | 2,857 |
| Mar 16, 2026 | 10.23 | 10.27 | 10.22 | 10.25 | 10.25 | -0.10% | 30,319 |
| Mar 12, 2026 | 10.25 | 10.29 | 10.25 | 10.26 | 10.26 | -0.29% | 1,733 |
| Mar 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 178 |
| Mar 9, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.29% | 347 |
| Mar 6, 2026 | 10.29 | 10.29 | 10.25 | 10.29 | 10.29 | 0.10% | 2,835 |
| Mar 5, 2026 | 10.28 | 10.29 | 10.26 | 10.28 | 10.28 | - | 17,225 |
| Mar 4, 2026 | 10.25 | 10.28 | 10.24 | 10.28 | 10.28 | 0.29% | 1,051 |
| Mar 3, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 798 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3,005 |
| Feb 27, 2026 | 10.24 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 88,951 |
| Feb 26, 2026 | 10.20 | 10.25 | 10.20 | 10.24 | 10.24 | -0.10% | 2,085 |
| Feb 25, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 11,807 |
| Feb 24, 2026 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | - | 54,432 |
| Feb 23, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.10% | 863 |
| Feb 19, 2026 | 10.24 | 10.24 | 10.20 | 10.23 | 10.23 | -0.10% | 47,856 |
| Feb 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 300 |