|
Closing price on 10/6/2021
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
21,900 |
| Split-adjusted Price |
11.58 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2021
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.80
|
11.58
|
21,900
|
|
|
10/5/2021
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.70
|
13.90
|
13.80
|
11.58
|
29,100
|
|
|
10/4/2021
|
-0.30 / -2.11%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.00
|
11.58
|
34,900
|
|
|
10/1/2021
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.80
|
14.90
|
15.00
|
11.75
|
14,800
|
|
|
9/30/2021
|
+0.20 / +1.34%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.20
|
11.91
|
27,300
|
|
|
9/29/2021
|
+0.10 / +0.68%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.90
|
11.67
|
6,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.50
|
15.10
|
14.70
|
11.91
|
25,000
|
|
|
9/27/2021
|
-0.50 / -3.23%
|
15.60
|
15.60
|
14.80
|
15.00
|
15.10
|
11.83
|
88,600
|
|
|
9/24/2021
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.20
|
15.30
|
15.50
|
12.07
|
54,900
|
|
|
9/23/2021
|
+0.20 / +1.28%
|
16.30
|
16.30
|
15.30
|
15.80
|
15.80
|
12.46
|
62,900
|
|
|
9/22/2021
|
+0.60 / +3.87%
|
15.60
|
16.20
|
15.20
|
16.10
|
15.60
|
12.70
|
141,200
|
|
|
9/21/2021
|
0.00 / 0.00%
|
15.20
|
16.30
|
14.80
|
16.00
|
15.50
|
12.62
|
58,600
|
|
|
9/20/2021
|
+0.50 / +3.27%
|
16.50
|
16.90
|
15.50
|
15.80
|
16.00
|
12.46
|
109,800
|
|
|
9/17/2021
|
+1.70 / +11.81%
|
14.40
|
16.40
|
14.40
|
16.10
|
15.30
|
12.70
|
320,400
|
|
|
9/16/2021
|
-0.30 / -2.04%
|
14.60
|
14.70
|
14.20
|
14.40
|
14.40
|
11.36
|
23,000
|
|
|
9/15/2021
|
+0.20 / +1.39%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.70
|
11.51
|
87,600
|
|
|
9/14/2021
|
+0.80 / +5.84%
|
13.70
|
15.00
|
13.70
|
14.50
|
14.40
|
11.44
|
240,600
|
|
|
9/13/2021
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
10.80
|
16,400
|
|
|
9/10/2021
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.80
|
10.80
|
26,600
|
|
|
9/9/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.88
|
800
|
|
|
9/8/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.88
|
2,500
|
|
|
9/7/2021
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.80
|
10.80
|
25,200
|
|
|
9/6/2021
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.96
|
4,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.80
|
0
|
|
|
8/31/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
10.73
|
14,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
10.80
|
9,700
|
|
|
8/27/2021
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.80
|
1,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.88
|
0
|
|
|
8/25/2021
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.88
|
100
|
|
|
8/24/2021
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.70
|
10.88
|
500
|
|
|