|
Closing price on 6/17/2022
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.60 |
| Volume |
8,600 |
| Split-adjusted Price |
12.25 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
12.25
|
8,600
|
|
|
6/16/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.70
|
12.25
|
14,000
|
|
|
6/15/2022
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.60
|
12.25
|
67,300
|
|
|
6/14/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
12.16
|
3,000
|
|
|
6/13/2022
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.60
|
12.41
|
12,800
|
|
|
6/10/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.80
|
12.50
|
2,000
|
|
|
6/9/2022
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.33
|
200
|
|
|
6/8/2022
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
12.33
|
1,200
|
|
|
6/7/2022
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
12.33
|
10,900
|
|
|
6/6/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.70
|
12.33
|
11,600
|
|
|
6/3/2022
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
12.33
|
7,900
|
|
|
6/2/2022
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
12.25
|
19,400
|
|
|
6/1/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
12.41
|
1,600
|
|
|
5/31/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.41
|
4,500
|
|
|
5/30/2022
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
12.33
|
10,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.41
|
100
|
|
|
5/26/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.41
|
800
|
|
|
5/25/2022
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.80
|
12.41
|
9,200
|
|
|
5/24/2022
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.70
|
12.41
|
100,600
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.70
|
12.41
|
36,100
|
|
|
5/20/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.90
|
12.50
|
6,394
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
15.00
|
15.10
|
12.50
|
2,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
14.80
|
15.00
|
12.33
|
4,100
|
|
|
5/17/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
12.33
|
4,100
|
|
|
5/16/2022
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
12.25
|
27,300
|
|
|
5/13/2022
|
-0.10 / -0.66%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.80
|
12.50
|
24,900
|
|
|
5/12/2022
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
12.66
|
1,900
|
|
|
5/11/2022
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
12.50
|
4,500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.70
|
12.50
|
9,100
|
|
|
5/9/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
12.50
|
2,500
|
|
|