|
Closing price on 2/15/2022
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
9,700 |
| Split-adjusted Price |
12.75 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.10 / -0.65%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.10
|
12.75
|
9,700
|
|
|
2/14/2022
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
12.83
|
12,300
|
|
|
2/11/2022
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.40
|
12.75
|
6,300
|
|
|
2/10/2022
|
+0.10 / +0.66%
|
15.10
|
15.50
|
14.90
|
15.20
|
15.40
|
12.66
|
23,500
|
|
|
2/9/2022
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.10
|
12.66
|
500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.10
|
12.50
|
14,800
|
|
|
2/7/2022
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
12.50
|
2,100
|
|
|
1/28/2022
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.80
|
12.41
|
8,200
|
|
|
1/27/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.80
|
12.50
|
8,000
|
|
|
1/26/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.90
|
12.33
|
1,600
|
|
|
1/25/2022
|
-0.20 / -1.34%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.80
|
12.25
|
20,700
|
|
|
1/24/2022
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.90
|
12.25
|
17,400
|
|
|
1/21/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.00
|
12.41
|
13,100
|
|
|
1/20/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
12.50
|
47,600
|
|
|
1/19/2022
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
12.41
|
9,400
|
|
|
1/18/2022
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
12.25
|
19,400
|
|
|
1/17/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.00
|
12.58
|
28,300
|
|
|
1/14/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
12.58
|
311,200
|
|
|
1/13/2022
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
12.50
|
25,400
|
|
|
1/12/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.10
|
12.50
|
34,400
|
|
|
1/11/2022
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
12.50
|
29,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
12.50
|
50,100
|
|
|
1/7/2022
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.00
|
12.66
|
27,300
|
|
|
1/6/2022
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
12.50
|
7,600
|
|
|
1/5/2022
|
+0.30 / +2.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.20
|
12.75
|
11,170
|
|
|
1/4/2022
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.00
|
12.66
|
26,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
12.50
|
17,300
|
|
|
12/30/2021
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
12.50
|
46,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.10
|
12.50
|
19,700
|
|
|
12/28/2021
|
+0.30 / +2.04%
|
14.90
|
15.20
|
14.70
|
15.00
|
15.00
|
12.50
|
27,000
|
|
|