|
Closing price on 2/1/2021
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.00 |
| Volume |
43,733 |
| Split-adjusted Price |
9.54 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-1.30 / -9.70%
|
13.80
|
13.80
|
12.00
|
12.10
|
12.57
|
9.54
|
43,733
|
|
|
1/29/2021
|
+0.20 / +1.47%
|
12.50
|
14.50
|
12.50
|
13.80
|
13.44
|
10.88
|
20,500
|
|
|
1/28/2021
|
-2.30 / -14.84%
|
15.50
|
15.50
|
13.20
|
13.20
|
13.59
|
10.41
|
54,400
|
|
|
1/27/2021
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.50
|
12.14
|
13,000
|
|
|
1/26/2021
|
+0.60 / +4.03%
|
15.50
|
15.90
|
15.00
|
15.50
|
15.35
|
12.22
|
95,202
|
|
|
1/25/2021
|
+1.20 / +8.63%
|
14.30
|
15.20
|
14.20
|
15.10
|
14.90
|
11.91
|
98,000
|
|
|
1/22/2021
|
+0.20 / +1.46%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.89
|
10.96
|
8,300
|
|
|
1/21/2021
|
+0.70 / +5.19%
|
13.70
|
14.40
|
13.30
|
14.20
|
13.71
|
11.20
|
34,900
|
|
|
1/20/2021
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.10
|
13.90
|
13.45
|
10.96
|
30,389
|
|
|
1/19/2021
|
-0.50 / -3.47%
|
14.10
|
14.30
|
13.70
|
13.90
|
13.94
|
10.96
|
24,500
|
|
|
1/18/2021
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.38
|
11.44
|
25,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.14
|
11.28
|
32,700
|
|
|
1/14/2021
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.28
|
11.12
|
22,400
|
|
|
1/13/2021
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.38
|
11.36
|
32,100
|
|
|
1/12/2021
|
+0.20 / +1.41%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.37
|
11.36
|
31,200
|
|
|
1/11/2021
|
+0.10 / +0.70%
|
14.00
|
14.70
|
14.00
|
14.30
|
14.22
|
11.28
|
20,700
|
|
|
1/8/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.23
|
11.20
|
25,700
|
|
|
1/7/2021
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.37
|
11.59
|
40,100
|
|
|
1/6/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.29
|
11.20
|
19,500
|
|
|
1/5/2021
|
-0.20 / -1.35%
|
14.30
|
14.80
|
13.50
|
14.60
|
14.37
|
11.51
|
37,200
|
|
|
1/4/2021
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.77
|
11.51
|
18,100
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.71
|
11.44
|
21,100
|
|
|
12/30/2020
|
+0.60 / +4.35%
|
13.80
|
14.70
|
13.80
|
14.40
|
14.45
|
11.36
|
42,700
|
|
|
12/29/2020
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.60
|
13.70
|
13.78
|
10.80
|
25,400
|
|
|
12/28/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.87
|
10.96
|
49,500
|
|
|
12/25/2020
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.91
|
11.04
|
32,300
|
|
|
12/24/2020
|
-0.30 / -2.08%
|
14.10
|
14.20
|
13.50
|
14.10
|
13.92
|
11.12
|
21,500
|
|
|
12/23/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.36
|
11.12
|
27,300
|
|
|
12/22/2020
|
+0.30 / +2.16%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.11
|
11.20
|
51,713
|
|
|
12/21/2020
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.88
|
11.04
|
39,600
|
|
|