|
Closing price on 1/8/2021
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
25,700 |
| Split-adjusted Price |
11.20 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.23
|
11.20
|
25,700
|
|
|
1/7/2021
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.37
|
11.59
|
40,100
|
|
|
1/6/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.29
|
11.20
|
19,500
|
|
|
1/5/2021
|
-0.20 / -1.35%
|
14.30
|
14.80
|
13.50
|
14.60
|
14.37
|
11.51
|
37,200
|
|
|
1/4/2021
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.77
|
11.51
|
18,100
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.71
|
11.44
|
21,100
|
|
|
12/30/2020
|
+0.60 / +4.35%
|
13.80
|
14.70
|
13.80
|
14.40
|
14.45
|
11.36
|
42,700
|
|
|
12/29/2020
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.60
|
13.70
|
13.78
|
10.80
|
25,400
|
|
|
12/28/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.87
|
10.96
|
49,500
|
|
|
12/25/2020
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.91
|
11.04
|
32,300
|
|
|
12/24/2020
|
-0.30 / -2.08%
|
14.10
|
14.20
|
13.50
|
14.10
|
13.92
|
11.12
|
21,500
|
|
|
12/23/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.36
|
11.12
|
27,300
|
|
|
12/22/2020
|
+0.30 / +2.16%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.11
|
11.20
|
51,713
|
|
|
12/21/2020
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.88
|
11.04
|
39,600
|
|
|
12/18/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.93
|
11.04
|
17,200
|
|
|
12/17/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.03
|
11.28
|
40,300
|
|
|
12/16/2020
|
-0.40 / -2.78%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.30
|
11.04
|
23,700
|
|
|
12/15/2020
|
+1.00 / +7.41%
|
13.80
|
14.90
|
13.60
|
14.50
|
14.40
|
11.44
|
91,100
|
|
|
12/14/2020
|
+0.40 / +2.99%
|
13.90
|
13.90
|
13.20
|
13.80
|
13.50
|
10.88
|
24,800
|
|
|
12/11/2020
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.10
|
13.60
|
13.41
|
10.73
|
59,100
|
|
|
12/10/2020
|
-0.50 / -3.45%
|
14.10
|
14.40
|
13.80
|
14.00
|
13.98
|
11.04
|
48,900
|
|
|
12/9/2020
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.10
|
14.51
|
11.12
|
46,600
|
|
|
12/8/2020
|
-0.80 / -5.44%
|
14.50
|
14.50
|
13.70
|
13.90
|
14.12
|
10.96
|
42,100
|
|
|
12/7/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.20
|
14.90
|
14.72
|
11.75
|
76,400
|
|
|
12/4/2020
|
-1.60 / -9.70%
|
15.70
|
15.70
|
14.50
|
14.90
|
14.87
|
11.75
|
66,500
|
|
|
12/3/2020
|
+0.80 / +5.26%
|
16.00
|
17.40
|
15.50
|
16.00
|
16.51
|
12.62
|
113,600
|
|
|
12/2/2020
|
+2.00 / +14.93%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.23
|
12.14
|
148,700
|
|
|
12/1/2020
|
+1.80 / +15.00%
|
12.00
|
13.80
|
12.00
|
13.80
|
13.41
|
10.88
|
115,100
|
|
|
11/30/2020
|
+0.40 / +3.45%
|
11.80
|
12.50
|
11.70
|
12.00
|
11.96
|
9.46
|
16,500
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
9.15
|
9,900
|
|
|