|
Closing price on 12/4/2020
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.50 |
| Volume |
66,500 |
| Split-adjusted Price |
11.75 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-1.60 / -9.70%
|
15.70
|
15.70
|
14.50
|
14.90
|
14.87
|
11.75
|
66,500
|
|
|
12/3/2020
|
+0.80 / +5.26%
|
16.00
|
17.40
|
15.50
|
16.00
|
16.51
|
12.62
|
113,600
|
|
|
12/2/2020
|
+2.00 / +14.93%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.23
|
12.14
|
148,700
|
|
|
12/1/2020
|
+1.80 / +15.00%
|
12.00
|
13.80
|
12.00
|
13.80
|
13.41
|
10.88
|
115,100
|
|
|
11/30/2020
|
+0.40 / +3.45%
|
11.80
|
12.50
|
11.70
|
12.00
|
11.96
|
9.46
|
16,500
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
9.15
|
9,900
|
|
|
11/26/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
9.15
|
33,700
|
|
|
11/25/2020
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.58
|
9.15
|
15,900
|
|
|
11/24/2020
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
9.23
|
11,900
|
|
|
11/23/2020
|
+0.60 / +5.45%
|
12.60
|
12.60
|
11.50
|
11.60
|
12.04
|
9.15
|
7,400
|
|
|
11/20/2020
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.01
|
8.83
|
21,300
|
|
|
11/19/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
8.60
|
29,900
|
|
|
11/18/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
8.67
|
2,100
|
|
|
11/17/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
8.52
|
3,700
|
|
|
11/16/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
8.67
|
15,500
|
|
|
11/13/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.67
|
19,200
|
|
|
11/12/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.02
|
8.67
|
10,200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
8.67
|
23,800
|
|
|
11/10/2020
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.80
|
11.00
|
10.98
|
8.67
|
9,700
|
|
|
11/9/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.60
|
0
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.60
|
0
|
|
|
11/5/2020
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
8.60
|
6,500
|
|
|
11/4/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.81
|
8.52
|
7,100
|
|
|
11/3/2020
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.52
|
1,300
|
|
|
11/2/2020
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.67
|
100
|
|
|
10/30/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
1,000
|
|
|
10/29/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.62
|
8.44
|
7,667
|
|
|
10/28/2020
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.62
|
8.36
|
2,700
|
|
|
10/27/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.73
|
8.52
|
700
|
|
|
10/26/2020
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.52
|
900
|
|
|