|
Closing price on 10/20/2022
|
|
| Open |
12.70 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
1,800 |
| Split-adjusted Price |
11.89 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.20 / -1.46%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.10
|
11.89
|
1,800
|
|
|
10/19/2022
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.70
|
11.54
|
1,600
|
|
|
10/18/2022
|
+0.20 / +1.57%
|
14.30
|
14.40
|
12.60
|
12.90
|
13.10
|
11.37
|
8,700
|
|
|
10/17/2022
|
+0.10 / +0.78%
|
13.00
|
13.80
|
12.50
|
13.00
|
12.70
|
11.45
|
21,700
|
|
|
10/14/2022
|
-1.00 / -7.04%
|
13.20
|
13.20
|
12.70
|
13.20
|
12.90
|
11.63
|
4,700
|
|
|
10/13/2022
|
+1.00 / +7.58%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.51
|
2,000
|
|
|
10/12/2022
|
-0.90 / -6.43%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.20
|
11.54
|
3,300
|
|
|
10/11/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.33
|
0
|
|
|
10/10/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.33
|
1,000
|
|
|
10/7/2022
|
+0.20 / +1.42%
|
14.40
|
14.40
|
13.20
|
14.30
|
13.90
|
12.60
|
4,000
|
|
|
10/6/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.42
|
500
|
|
|
10/5/2022
|
-0.30 / -2.11%
|
14.50
|
14.60
|
13.50
|
13.90
|
14.00
|
12.25
|
5,900
|
|
|
10/4/2022
|
+0.40 / +2.86%
|
13.80
|
14.60
|
13.80
|
14.40
|
14.20
|
12.69
|
2,100
|
|
|
10/3/2022
|
+0.10 / +0.71%
|
14.70
|
14.90
|
13.80
|
14.20
|
14.00
|
12.51
|
9,900
|
|
|
9/30/2022
|
+0.30 / +2.16%
|
14.50
|
14.50
|
13.30
|
14.20
|
14.10
|
12.51
|
5,800
|
|
|
9/29/2022
|
+0.40 / +2.80%
|
14.80
|
15.00
|
14.30
|
14.70
|
14.70
|
12.25
|
9,900
|
|
|
9/28/2022
|
-0.40 / -2.72%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
11.91
|
14,400
|
|
|
9/27/2022
|
+0.30 / +2.10%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.70
|
12.16
|
1,100
|
|
|
9/26/2022
|
-0.50 / -3.38%
|
14.40
|
16.00
|
14.00
|
14.30
|
14.30
|
11.91
|
36,200
|
|
|
9/23/2022
|
+0.40 / +2.74%
|
14.70
|
16.30
|
14.50
|
15.00
|
14.80
|
12.50
|
2,400
|
|
|
9/22/2022
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
12.25
|
1,000
|
|
|
9/21/2022
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
12.08
|
3,200
|
|
|
9/20/2022
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.20
|
12.08
|
4,500
|
|
|
9/19/2022
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
12.08
|
2,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.25
|
0
|
|
|
9/15/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.25
|
0
|
|
|
9/14/2022
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.25
|
2,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.91
|
1,600
|
|
|
9/12/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
11.91
|
7,515
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
12.08
|
600,700
|
|
|