|
Closing price on 3/8/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
23,400 |
| Split-adjusted Price |
12.50 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
12.50
|
23,400
|
|
|
3/7/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
12.50
|
11,900
|
|
|
3/4/2022
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.00
|
12.66
|
18,474
|
|
|
3/3/2022
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.00
|
12.58
|
13,000
|
|
|
3/2/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
12.50
|
52,100
|
|
|
3/1/2022
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.00
|
12.66
|
15,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
12.50
|
3,000
|
|
|
2/25/2022
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
12.66
|
11,200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
12.50
|
9,300
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
12.50
|
7,400
|
|
|
2/22/2022
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.00
|
12.83
|
3,000
|
|
|
2/21/2022
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
12.66
|
17,400
|
|
|
2/18/2022
|
-0.30 / -1.96%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
12.50
|
18,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
12.66
|
1,300
|
|
|
2/16/2022
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
12.75
|
8,400
|
|
|
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
|
|
|