|
Closing price on 5/7/2021
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
14,000 |
| Split-adjusted Price |
11.04 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.13
|
11.04
|
14,000
|
|
|
5/6/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.25
|
11.20
|
5,700
|
|
|
5/5/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
11.28
|
4,748
|
|
|
5/4/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.26
|
11.28
|
17,000
|
|
|
4/29/2021
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.40
|
11.28
|
13,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.39
|
11.28
|
9,300
|
|
|
4/27/2021
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.26
|
11.44
|
54,600
|
|
|
4/26/2021
|
+0.10 / +0.70%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.25
|
11.28
|
13,400
|
|
|
4/23/2021
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.19
|
11.20
|
18,200
|
|
|
4/22/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.20
|
13.98
|
11.20
|
27,200
|
|
|
4/20/2021
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.20
|
11.12
|
22,400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.28
|
8,200
|
|
|
4/16/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.29
|
11.20
|
22,800
|
|
|
4/15/2021
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
11.44
|
28,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
11.44
|
5,900
|
|
|
4/13/2021
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.52
|
11.44
|
28,700
|
|
|
4/12/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.30
|
14.90
|
14.68
|
11.75
|
60,400
|
|
|
4/9/2021
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.08
|
11.99
|
10,300
|
|
|
4/8/2021
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.15
|
11.91
|
17,100
|
|
|
4/7/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.27
|
11.99
|
12,800
|
|
|
4/6/2021
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.22
|
12.07
|
40,350
|
|
|
4/5/2021
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.13
|
12.07
|
70,049
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.10
|
15.20
|
15.21
|
11.99
|
24,300
|
|
|
4/1/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.19
|
11.99
|
29,900
|
|
|
3/31/2021
|
+0.80 / +5.48%
|
14.60
|
16.00
|
14.60
|
15.40
|
15.24
|
12.14
|
54,200
|
|
|
3/30/2021
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.61
|
11.59
|
34,396
|
|
|
3/29/2021
|
+0.60 / +4.29%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.56
|
11.51
|
79,700
|
|
|
3/26/2021
|
+0.50 / +3.57%
|
14.00
|
15.00
|
13.70
|
14.50
|
13.97
|
11.44
|
52,300
|
|
|
3/25/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.03
|
11.04
|
11,400
|
|
|
3/24/2021
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.90
|
14.10
|
13.97
|
11.12
|
30,700
|
|
|