|
Closing price on 10/28/2019
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
10.50 |
| Volume |
11,300 |
| Split-adjusted Price |
7.89 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
+0.10 / +0.94%
|
11.70
|
11.70
|
10.50
|
10.70
|
11.05
|
7.89
|
11,300
|
|
|
10/25/2019
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.65
|
7.75
|
19,700
|
|
|
10/24/2019
|
-1.00 / -8.55%
|
10.30
|
11.40
|
10.30
|
10.70
|
10.82
|
7.89
|
13,100
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.70
|
11.43
|
8.63
|
28,031
|
|
|
10/22/2019
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.60
|
8.63
|
3,800
|
|
|
10/21/2019
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.44
|
8.41
|
6,300
|
|
|
10/18/2019
|
+0.50 / +4.42%
|
10.30
|
11.80
|
10.30
|
11.80
|
11.72
|
8.71
|
1,900
|
|
|
10/17/2019
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.39
|
8.34
|
7,400
|
|
|
10/16/2019
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.37
|
8.41
|
6,600
|
|
|
10/15/2019
|
+0.30 / +2.65%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.33
|
8.56
|
2,400
|
|
|
10/14/2019
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.36
|
8.34
|
800
|
|
|
10/11/2019
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
8.63
|
200
|
|
|
10/10/2019
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.97
|
8.78
|
2,100
|
|
|
10/9/2019
|
+0.70 / +6.14%
|
11.90
|
12.50
|
11.50
|
12.10
|
12.22
|
8.93
|
6,600
|
|
|
10/8/2019
|
-0.30 / -2.56%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.44
|
8.41
|
8,700
|
|
|
10/7/2019
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.44
|
8.63
|
11,600
|
|
|
10/4/2019
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.54
|
8.48
|
3,700
|
|
|
10/3/2019
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.68
|
8.71
|
1,900
|
|
|
10/2/2019
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.78
|
400
|
|
|
10/1/2019
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
8.71
|
8,000
|
|
|
9/30/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
8.78
|
2,000
|
|
|
9/27/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.96
|
8.85
|
8,800
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
8.85
|
8,567
|
|
|
9/25/2019
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.79
|
8.85
|
7,400
|
|
|
9/24/2019
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.51
|
8.48
|
28,400
|
|
|
9/23/2019
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.50
|
8.34
|
12,300
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.86
|
9.15
|
3,100
|
|
|
9/19/2019
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
9.15
|
20,141
|
|
|
9/18/2019
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.38
|
9.07
|
6,100
|
|
|
9/17/2019
|
+0.70 / +5.88%
|
11.90
|
13.00
|
11.90
|
12.60
|
12.35
|
9.30
|
33,000
|
|
|