|
Closing price on 11/28/2019
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
7,300 |
| Split-adjusted Price |
7.30 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.90
|
9.81
|
7.30
|
7,300
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.89
|
7.30
|
7,500
|
|
|
11/26/2019
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.87
|
7.30
|
1,200
|
|
|
11/25/2019
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.92
|
7.38
|
2,100
|
|
|
11/22/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.98
|
7.45
|
400
|
|
|
11/21/2019
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
7.38
|
4,931
|
|
|
11/20/2019
|
+0.20 / +2.06%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.79
|
7.30
|
700
|
|
|
11/19/2019
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.69
|
7.16
|
69,799
|
|
|
11/18/2019
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.16
|
1,100
|
|
|
11/15/2019
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.86
|
7.38
|
1,200
|
|
|
11/14/2019
|
-0.20 / -1.96%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.93
|
7.38
|
2,600
|
|
|
11/13/2019
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
100
|
|
|
11/12/2019
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.13
|
7.45
|
14,500
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.60
|
1,100
|
|
|
11/8/2019
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.60
|
500
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
1,000
|
|
|
11/6/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
7.53
|
4,400
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.27
|
7.60
|
6,900
|
|
|
11/4/2019
|
-0.30 / -2.83%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.27
|
7.60
|
12,900
|
|
|
11/1/2019
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
10.60
|
10.63
|
7.82
|
6,100
|
|
|
10/31/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.66
|
7.82
|
13,800
|
|
|
10/30/2019
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
7.89
|
6,100
|
|
|
10/29/2019
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.67
|
7.82
|
1,900
|
|
|
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
|
|
|