|
Closing price on 1/9/2020
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
1,300 |
| Split-adjusted Price |
7.45 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
1,300
|
|
|
1/8/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.21
|
7.53
|
3,200
|
|
|
1/7/2020
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
7.67
|
1,100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
7.53
|
600
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
600
|
|
|
1/2/2020
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
1,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.12
|
7.45
|
1,000
|
|
|
12/30/2019
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.20
|
7.45
|
1,600
|
|
|
12/27/2019
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
200
|
|
|
12/26/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
2,000
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
55,300
|
|
|
12/24/2019
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
7.38
|
8,000
|
|
|
12/23/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
60,594
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
0
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
2,000
|
|
|
12/18/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
2,500
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
3,000
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
2,900
|
|
|
12/13/2019
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
9.99
|
7.38
|
3,900
|
|
|
12/12/2019
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.88
|
7.38
|
6,200
|
|
|
12/11/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
4,100
|
|
|
12/10/2019
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.01
|
7.38
|
10,645
|
|
|
12/9/2019
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.03
|
7.53
|
1,800
|
|
|
12/6/2019
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
7.45
|
2,700
|
|
|
12/5/2019
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.13
|
7.53
|
5,200
|
|
|
12/4/2019
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.08
|
14,533
|
|
|
12/3/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
7.38
|
1,500
|
|
|
12/2/2019
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
3,000
|
|
|
11/29/2019
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.23
|
600
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.90
|
9.81
|
7.30
|
7,300
|
|
|