Sizzle Acquisition Corp (SZZL) Historical Stock Data
22.50 ↑0.00 (0.00%)
As of February 27, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, SZZL is up 6.60% a day on average. There have been 20 days where Sizzle Acquisition Corp closed green and 10 days where SZZL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 9.01 | 22.50 | ↑$13.49 (149.72%) | 9.01 | 22.50 | 53.28K |
| 2024-02-26 | 9.64 | 10.20 | ↑$0.56 (5.81%) | 9.55 | 10.20 | 3.05K |
| 2024-02-23 | 10.85 | 9.90 | ↓$0.95 (-8.76%) | 9.00 | 10.85 | 1.06M |
| 2024-02-22 | 9.11 | 11.16 | ↑$2.05 (22.50%) | 8.91 | 11.41 | 96.92K |
| 2024-02-21 | 7.13 | 11.88 | ↑$4.75 (66.62%) | 7.13 | 12.41 | 561.71K |
| 2024-02-20 | 6.99 | 7.19 | ↑$0.20 (2.86%) | 6.51 | 7.49 | 4.54K |
| 2024-02-16 | 7.80 | 6.39 | ↓$1.41 (-18.08%) | 5.32 | 7.92 | 41.29K |
| 2024-02-15 | 10.54 | 7.35 | ↓$3.19 (-30.27%) | 7.23 | 10.86 | 108.04K |
| 2024-02-14 | 10.93 | 11.10 | ↑$0.17 (1.60%) | 10.93 | 11.13 | 9.85K |
| 2024-02-13 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 415 |
| 2024-02-12 | 9.95 | 10.85 | ↑$0.90 (9.05%) | 9.86 | 11.00 | 4.16K |
| 2024-02-09 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 128 |
| 2024-02-08 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 1.01K |
| 2024-02-07 | 10.91 | 11.11 | ↑$0.20 (1.83%) | 10.90 | 11.11 | 1.20K |
| 2024-02-06 | 10.61 | 11.10 | ↑$0.49 (4.62%) | 10.60 | 11.14 | 4.73K |
| 2024-02-05 | 11.00 | 10.92 | ↓$0.08 (-0.73%) | 10.32 | 11.10 | 182.06K |
| 2024-02-02 | 10.85 | 11.02 | ↑$0.17 (1.57%) | 10.85 | 11.08 | 15.48K |
| 2024-02-01 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 10.25 | 11.18 | 49.93K |
| 2024-01-31 | 11.10 | 11.02 | ↓$0.08 (-0.72%) | 11.02 | 11.29 | 29.42K |
| 2024-01-30 | 11.01 | 11.12 | ↑$0.11 (1.00%) | 11.01 | 11.12 | 5.63K |
| 2024-01-29 | 10.80 | 11.03 | ↑$0.23 (2.13%) | 10.80 | 11.03 | 9.77K |
| 2024-01-26 | 11.04 | 9.50 | ↓$1.54 (-13.95%) | 9.50 | 11.04 | 38.29K |
| 2024-01-25 | 11.06 | 11.04 | ↓$0.02 (-0.14%) | 11.04 | 11.06 | 6.79K |
| 2024-01-24 | 11.04 | 11.05 | ↑$0.01 (0.09%) | 11.04 | 11.05 | 9.47K |
| 2024-01-23 | 11.05 | 11.06 | ↑$0.01 (0.09%) | 11.05 | 11.06 | 13.51K |
| 2024-01-22 | 11.03 | 11.02 | ↓$0.01 (-0.09%) | 11.02 | 11.05 | 13.78K |
| 2024-01-19 | 11.04 | 11.00 | ↓$0.04 (-0.36%) | 10.69 | 11.04 | 11.41K |
| 2024-01-18 | 10.84 | 11.03 | ↑$0.19 (1.75%) | 10.70 | 11.10 | 19.34K |
| 2024-01-17 | 11.01 | 11.01 | ↑$0.00 (0.00%) | 11.01 | 11.01 | 636 |
| 2024-01-16 | 11.04 | 11.03 | ↓$0.01 (-0.09%) | 11.02 | 11.04 | 18.86K |
Create an account or log in to view more rows.
$SZZL Here we go!!!
$SZZL we need more volume
$SZZL it can go lower
$SZZL they don’t want us to shine… But we gon shine…
$SZZL getting this mare ready to run today
$SZZL Wish I shorted
$SZZL 50% chance this will go up or down. I am a professional guys.
$SZZL has just been halted from trading due to volatility.
$SZZL has just been halted from trading due to volatility.
$SZZL has just been halted from trading due to volatility.