USDSZL(USDSZL)
USDSZL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $16.59 | $16.59 | $16.48 | $16.48 | - |
| 10/8/2026 | $16.64 | $16.72 | $16.55 | $16.58 | - |
| 10/7/2026 | $16.51 | $16.73 | $16.51 | $16.65 | - |
| 10/6/2026 | $16.64 | $16.66 | $16.46 | $16.51 | - |
| 10/5/2026 | $16.63 | $16.73 | $16.59 | $16.62 | - |
| 10/4/2026 | $16.63 | $16.70 | $16.62 | $16.69 | - |
| 10/2/2026 | $16.68 | $16.74 | $16.56 | $16.63 | - |
| 10/1/2026 | $16.41 | $16.75 | $16.40 | $16.68 | - |
| 9/30/2026 | $16.39 | $16.45 | $16.30 | $16.40 | - |
| 9/29/2026 | $16.38 | $16.47 | $16.34 | $16.38 | - |
| 9/28/2026 | $16.26 | $16.46 | $16.26 | $16.38 | - |
| 9/27/2026 | $16.26 | $16.36 | $16.26 | $16.35 | - |
| 9/25/2026 | $16.42 | $16.45 | $16.25 | $16.26 | - |
| 9/24/2026 | $16.34 | $16.46 | $16.32 | $16.42 | - |
| 9/23/2026 | $16.18 | $16.43 | $16.15 | $16.33 | - |
| 9/22/2026 | $16.24 | $16.34 | $16.15 | $16.18 | - |
| 9/21/2026 | $16.25 | $16.28 | $16.19 | $16.23 | - |
| 9/20/2026 | $16.06 | $16.06 | $16.06 | $16.06 | 1 |
| 9/18/2026 | $16.25 | $16.31 | $16.21 | $16.25 | 5 |
| 9/17/2026 | $16.37 | $16.40 | $16.19 | $16.24 | 8 |
| 9/16/2026 | $16.23 | $16.41 | $16.20 | $16.37 | 5 |
| 9/15/2026 | $16.23 | $16.35 | $16.20 | $16.25 | 3 |
| 9/14/2026 | $16.09 | $16.34 | $16.09 | $16.23 | 4 |
| 9/13/2026 | $15.98 | $16.05 | $15.95 | $15.95 | - |
| 9/11/2026 | $16.19 | $16.22 | $16.08 | $16.09 | 3 |
| 9/10/2026 | $16.00 | $16.22 | $16.00 | $16.17 | 3 |
| 9/9/2026 | $15.98 | $16.07 | $15.97 | $16.02 | 4 |
| 9/8/2026 | $15.98 | $16.09 | $15.96 | $15.97 | - |
| 9/7/2026 | $15.94 | $16.00 | $15.93 | $15.98 | - |
| 9/6/2026 | $15.94 | $15.99 | $15.92 | $15.98 | - |
| 9/4/2026 | $15.99 | $16.03 | $15.91 | $15.94 | - |
| 9/3/2026 | $16.07 | $16.08 | $15.96 | $15.98 | - |
| 9/2/2026 | $16.15 | $16.19 | $16.00 | $16.07 | - |
| 9/1/2026 | $16.11 | $16.19 | $16.06 | $16.15 | - |
| 8/31/2026 | $16.13 | $16.19 | $16.08 | $16.11 | - |
| 8/30/2026 | $15.90 | $15.90 | $15.90 | $15.90 | 1 |
| 8/28/2026 | $15.95 | $16.18 | $15.95 | $16.13 | 3 |
| 8/27/2026 | $15.94 | $16.02 | $15.92 | $15.95 | 4 |
| 8/26/2026 | $15.93 | $15.99 | $15.89 | $15.94 | 4 |
| 8/25/2026 | $16.01 | $16.04 | $15.90 | $15.92 | 5 |
| 8/24/2026 | $16.00 | $16.04 | $15.96 | $16.01 | 6 |
| 8/23/2026 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 8/21/2026 | $16.11 | $16.13 | $15.97 | $15.99 | 4 |
| 8/20/2026 | $16.09 | $16.18 | $16.06 | $16.09 | 3 |
| 8/19/2026 | $16.18 | $16.28 | $16.06 | $16.08 | 5 |
| 8/18/2026 | $16.22 | $16.27 | $16.18 | $16.18 | 6 |
| 8/17/2026 | $16.15 | $16.25 | $16.12 | $16.21 | - |
| 8/16/2026 | $16.15 | $16.18 | $16.15 | $16.15 | - |
| 8/14/2026 | $16.16 | $16.22 | $16.12 | $16.15 | - |
| 8/13/2026 | $16.11 | $16.21 | $16.10 | $16.15 | - |
| 8/12/2026 | $16.19 | $16.20 | $16.05 | $16.11 | - |
| 8/11/2026 | $16.18 | $16.27 | $16.14 | $16.18 | - |
| 8/10/2026 | $16.11 | $16.19 | $16.11 | $16.17 | - |
| 8/9/2026 | $16.11 | $16.17 | $16.11 | $16.16 | - |
| 8/7/2026 | $16.33 | $16.37 | $16.09 | $16.11 | - |
| 8/6/2026 | $16.29 | $16.38 | $16.29 | $16.32 | - |
| 8/5/2026 | $16.37 | $16.42 | $16.28 | $16.29 | - |
| 8/4/2026 | $16.49 | $16.53 | $16.36 | $16.37 | - |
| 8/3/2026 | $16.53 | $16.56 | $16.43 | $16.49 | - |
| 8/2/2026 | $16.53 | $16.53 | $16.44 | $16.46 | - |
| 7/31/2026 | $16.52 | $16.62 | $16.48 | $16.53 | - |
| 7/30/2026 | $16.66 | $16.71 | $16.45 | $16.47 | - |
| 7/29/2026 | $16.64 | $16.80 | $16.57 | $16.66 | - |
| 7/28/2026 | $16.72 | $16.82 | $16.62 | $16.64 | - |
| 7/27/2026 | $16.80 | $16.80 | $16.64 | $16.73 | - |
| 7/26/2026 | $16.80 | $16.80 | $16.69 | $16.72 | - |
| 7/24/2026 | $16.81 | $16.98 | $16.75 | $16.80 | - |
| 7/23/2026 | $16.40 | $16.87 | $16.34 | $16.81 | - |
| 7/22/2026 | $16.45 | $16.50 | $16.37 | $16.38 | - |
| 7/21/2026 | $16.49 | $16.52 | $16.40 | $16.44 | - |
| 7/20/2026 | $16.47 | $16.57 | $16.43 | $16.48 | - |
| 7/19/2026 | $16.47 | $16.57 | $16.47 | $16.50 | - |
| 7/17/2026 | $16.37 | $16.58 | $16.36 | $16.47 | - |
| 7/16/2026 | $16.30 | $16.44 | $16.27 | $16.37 | - |
| 7/15/2026 | $16.33 | $16.38 | $16.26 | $16.29 | - |
| 7/14/2026 | $16.40 | $16.50 | $16.30 | $16.35 | - |
| 7/13/2026 | $16.33 | $16.47 | $16.30 | $16.40 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
