|
Closing price on 6/22/2020
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
8,300 |
| Split-adjusted Price |
7.08 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
-0.20 / -2.04%
|
9.70
|
10.00
|
9.60
|
9.60
|
9.75
|
7.08
|
8,300
|
|
|
6/19/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.83
|
7.23
|
3,100
|
|
|
6/18/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.04
|
7.38
|
1,800
|
|
|
6/17/2020
|
+0.20 / +2.04%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.99
|
7.38
|
2,800
|
|
|
6/16/2020
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.23
|
500
|
|
|
6/15/2020
|
-0.80 / -7.77%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
7.01
|
1,500
|
|
|
6/12/2020
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.60
|
0
|
|
|
6/11/2020
|
0.00 / 0.00%
|
9.80
|
10.90
|
9.70
|
9.80
|
10.32
|
7.23
|
27,100
|
|
|
6/10/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.71
|
7.23
|
2,800
|
|
|
6/9/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.23
|
20,307
|
|
|
6/8/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.78
|
7.16
|
4,596
|
|
|
6/5/2020
|
-0.30 / -2.97%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
7.23
|
300
|
|
|
6/4/2020
|
+0.50 / +5.21%
|
9.30
|
10.10
|
9.30
|
10.10
|
9.70
|
7.45
|
200
|
|
|
6/3/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
7.08
|
3,100
|
|
|
6/2/2020
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.73
|
7.16
|
15,433
|
|
|
6/1/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.50
|
9.80
|
9.90
|
7.23
|
8,700
|
|
|
5/29/2020
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
7.23
|
200
|
|
|
5/28/2020
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.83
|
7.38
|
9,600
|
|
|
5/27/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
1,100
|
|
|
5/26/2020
|
+0.30 / +3.06%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.56
|
7.45
|
1,200
|
|
|
5/25/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.23
|
6,700
|
|
|
5/22/2020
|
-0.40 / -4.04%
|
9.90
|
10.30
|
9.50
|
9.50
|
9.79
|
7.01
|
10,618
|
|
|
5/21/2020
|
-0.70 / -6.60%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.33
|
7.30
|
700
|
|
|
5/20/2020
|
+1.10 / +11.58%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.85
|
7.82
|
1,800
|
|
|
5/19/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.53
|
7.01
|
300
|
|
|
5/18/2020
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
7.08
|
10,100
|
|
|
5/15/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.23
|
100
|
|
|
5/14/2020
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.75
|
7.16
|
600
|
|
|
5/13/2020
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.75
|
7.23
|
1,500
|
|
|
5/12/2020
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
7.08
|
1,500
|
|
|