|
Closing price on 8/28/2020
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
24,900 |
| Split-adjusted Price |
9.38 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.92
|
9.38
|
24,900
|
|
|
8/27/2020
|
-0.70 / -5.65%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.92
|
9.23
|
32,100
|
|
|
8/26/2020
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.39
|
9.15
|
57,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.30
|
12.54
|
9.07
|
19,800
|
|
|
8/24/2020
|
+0.80 / +6.96%
|
11.60
|
12.60
|
11.60
|
12.30
|
11.99
|
9.07
|
53,900
|
|
|
8/21/2020
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.49
|
8.63
|
19,300
|
|
|
8/20/2020
|
-0.20 / -1.69%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.66
|
8.56
|
5,600
|
|
|
8/19/2020
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.64
|
8.71
|
15,300
|
|
|
8/18/2020
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.07
|
8.19
|
5,700
|
|
|
8/17/2020
|
-0.10 / -0.87%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.31
|
8.41
|
2,600
|
|
|
8/14/2020
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.49
|
8.26
|
6,100
|
|
|
8/13/2020
|
+0.10 / +0.88%
|
11.10
|
11.50
|
10.90
|
11.50
|
11.12
|
8.48
|
16,400
|
|
|
8/12/2020
|
-0.10 / -0.87%
|
11.80
|
11.80
|
10.90
|
11.40
|
11.22
|
8.41
|
19,500
|
|
|
8/11/2020
|
-0.10 / -0.86%
|
12.30
|
12.30
|
11.30
|
11.50
|
11.64
|
8.48
|
18,000
|
|
|
8/10/2020
|
+1.50 / +14.85%
|
10.30
|
11.60
|
10.30
|
11.60
|
11.16
|
8.56
|
42,000
|
|
|
8/7/2020
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
7.45
|
1,500
|
|
|
8/6/2020
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
7.67
|
900
|
|
|
8/5/2020
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.26
|
7.60
|
2,700
|
|
|
8/4/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.35
|
7.53
|
15,000
|
|
|
8/3/2020
|
+0.80 / +8.51%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.21
|
7.53
|
8,100
|
|
|
7/31/2020
|
-0.90 / -8.74%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.93
|
100
|
|
|
7/30/2020
|
+0.60 / +6.19%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.40
|
7.60
|
700
|
|
|
7/29/2020
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.16
|
100
|
|
|
7/28/2020
|
+0.40 / +4.44%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.44
|
6.93
|
1,100
|
|
|
7/27/2020
|
-0.60 / -6.25%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
6.64
|
1,900
|
|
|
7/24/2020
|
-0.20 / -2.06%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.62
|
7.01
|
8,400
|
|
|
7/23/2020
|
-0.10 / -1.02%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.65
|
7.16
|
600
|
|
|
7/22/2020
|
-0.10 / -1.01%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.66
|
7.23
|
1,300
|
|
|
7/21/2020
|
-0.10 / -1.00%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.50
|
7.30
|
400
|
|
|
7/20/2020
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.84
|
7.38
|
1,300
|
|
|