|
Closing price on 12/23/2021
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
30,500 |
| Split-adjusted Price |
12.25 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.60
|
12.25
|
30,500
|
|
|
12/22/2021
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
12.25
|
31,600
|
|
|
12/21/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
12.16
|
22,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
12.08
|
34,000
|
|
|
12/17/2021
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.50
|
12.16
|
62,509
|
|
|
12/16/2021
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.40
|
12.08
|
39,500
|
|
|
12/15/2021
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.40
|
11.91
|
27,100
|
|
|
12/14/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.08
|
0
|
|
|
12/13/2021
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.20
|
14.70
|
14.50
|
12.25
|
47,300
|
|
|
12/10/2021
|
+0.20 / +1.38%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.80
|
12.25
|
22,100
|
|
|
12/9/2021
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.50
|
12.25
|
26,000
|
|
|
12/8/2021
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.30
|
12.00
|
12,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.30
|
12.08
|
32,400
|
|
|
12/6/2021
|
-0.40 / -2.70%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.50
|
12.00
|
57,518
|
|
|
12/3/2021
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.80
|
12.33
|
14,300
|
|
|
12/2/2021
|
-0.30 / -2.01%
|
14.90
|
15.50
|
14.60
|
14.60
|
14.86
|
12.16
|
32,395
|
|
|
12/1/2021
|
-0.30 / -1.97%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.90
|
12.41
|
45,400
|
|
|
11/30/2021
|
+0.20 / +1.34%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.20
|
12.58
|
31,500
|
|
|
11/29/2021
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.50
|
15.10
|
14.90
|
12.58
|
33,800
|
|
|
11/26/2021
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.90
|
12.41
|
32,500
|
|
|
11/25/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
12.66
|
39,600
|
|
|
11/24/2021
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.90
|
15.30
|
15.20
|
12.75
|
36,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
14.50
|
16.00
|
14.30
|
15.00
|
14.90
|
12.50
|
37,365
|
|
|
11/22/2021
|
-0.80 / -5.16%
|
15.40
|
15.50
|
14.70
|
14.70
|
15.00
|
12.25
|
104,000
|
|
|
11/19/2021
|
-0.20 / -1.27%
|
15.90
|
16.00
|
15.00
|
15.60
|
15.50
|
13.00
|
115,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.50
|
15.90
|
15.80
|
13.25
|
64,374
|
|
|
11/17/2021
|
+0.50 / +3.27%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.90
|
13.16
|
74,307
|
|
|
11/16/2021
|
+0.90 / +6.12%
|
14.90
|
15.90
|
14.50
|
15.60
|
15.30
|
13.00
|
194,400
|
|
|
11/15/2021
|
+0.70 / +4.93%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.70
|
12.41
|
29,000
|
|
|
11/12/2021
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.20
|
12.00
|
44,400
|
|
|