|
Closing price on 6/10/2019
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
15,053 |
| Split-adjusted Price |
6.12 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.27
|
6.12
|
15,053
|
|
|
6/7/2019
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.12
|
0
|
|
|
6/6/2019
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.63
|
6.34
|
300
|
|
|
6/5/2019
|
-0.90 / -10.00%
|
9.20
|
9.20
|
8.10
|
8.10
|
9.18
|
5.77
|
11,200
|
|
|
6/4/2019
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.41
|
5,956
|
|
|
6/3/2019
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.34
|
2,000
|
|
|
5/31/2019
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.77
|
100
|
|
|
5/30/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.34
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.34
|
2,000
|
|
|
5/28/2019
|
-0.70 / -7.29%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.34
|
100
|
|
|
5/27/2019
|
+1.20 / +14.29%
|
8.50
|
9.60
|
8.50
|
9.60
|
9.05
|
6.83
|
9,229
|
|
|
5/24/2019
|
+0.10 / +1.14%
|
7.80
|
8.90
|
7.80
|
8.90
|
8.35
|
6.34
|
400
|
|
|
5/23/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.26
|
28,921
|
|
|
5/22/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
8.10
|
8.80
|
8.77
|
6.26
|
2,400
|
|
|
5/21/2019
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.26
|
4,300
|
|
|
5/20/2019
|
-1.10 / -12.50%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.48
|
7,080
|
|
|
5/17/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.26
|
0
|
|
|
5/16/2019
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.26
|
7,892
|
|
|
5/15/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.19
|
0
|
|
|
5/14/2019
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.19
|
200
|
|
|
5/13/2019
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.84
|
200
|
|
|
5/10/2019
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.61
|
6.19
|
7,100
|
|
|
5/9/2019
|
+0.10 / +1.16%
|
7.60
|
8.70
|
7.60
|
8.70
|
8.62
|
6.19
|
6,500
|
|
|
5/8/2019
|
+0.90 / +11.69%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.12
|
5,300
|
|
|
5/7/2019
|
-0.90 / -10.47%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.48
|
200
|
|
|
5/6/2019
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.56
|
6.12
|
3,300
|
|
|
5/3/2019
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.55
|
6.12
|
2,200
|
|
|
5/2/2019
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.05
|
3,000
|
|
|
4/26/2019
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.77
|
100
|
|
|
4/25/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.84
|
0
|
|
|