|
Closing price on 2/19/2020
|
|
| Open |
9.20 |
| High |
11.20 |
| Low |
9.20 |
| Volume |
1,800 |
| Split-adjusted Price |
8.12 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+1.20 / +12.24%
|
9.20
|
11.20
|
9.20
|
11.00
|
11.08
|
8.12
|
1,800
|
|
|
2/18/2020
|
+0.20 / +2.08%
|
9.90
|
10.50
|
9.80
|
9.80
|
10.28
|
7.23
|
8,000
|
|
|
2/17/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.35
|
7.08
|
14,400
|
|
|
2/14/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.65
|
7.01
|
9,700
|
|
|
2/13/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
7.01
|
5,600
|
|
|
2/12/2020
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
7.01
|
8,200
|
|
|
2/11/2020
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.53
|
7.01
|
9,600
|
|
|
2/10/2020
|
-0.40 / -4.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.61
|
7.08
|
5,300
|
|
|
2/7/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
7.38
|
1,400
|
|
|
2/6/2020
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.76
|
7.30
|
1,600
|
|
|
2/5/2020
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.56
|
6.93
|
2,300
|
|
|
2/4/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.16
|
100
|
|
|
2/3/2020
|
-0.10 / -1.03%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.71
|
7.08
|
4,500
|
|
|
1/31/2020
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.72
|
6.93
|
3,500
|
|
|
1/30/2020
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.08
|
200
|
|
|
1/22/2020
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
800
|
|
|
1/21/2020
|
0.00 / 0.00%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.00
|
7.67
|
300
|
|
|
1/20/2020
|
+1.00 / +10.64%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.67
|
100
|
|
|
1/17/2020
|
+0.50 / +5.21%
|
8.60
|
10.10
|
8.60
|
10.10
|
9.35
|
7.45
|
200
|
|
|
1/16/2020
|
-0.40 / -4.00%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.60
|
7.08
|
4,600
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.60
|
7.38
|
300
|
|
|
1/14/2020
|
+0.50 / +5.26%
|
8.90
|
10.00
|
8.90
|
10.00
|
9.53
|
7.38
|
400
|
|
|
1/13/2020
|
-0.60 / -5.94%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
7.01
|
200
|
|
|
1/10/2020
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.90
|
9.90
|
10.07
|
7.30
|
2,300
|
|
|
1/9/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
1,300
|
|
|
1/8/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.21
|
7.53
|
3,200
|
|
|
1/7/2020
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
7.67
|
1,100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
7.53
|
600
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
600
|
|
|
1/2/2020
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
1,500
|
|
|