|
Closing price on 8/8/2022
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
12,000 |
| Split-adjusted Price |
12.16 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.50
|
12.16
|
12,000
|
|
|
8/5/2022
|
-0.30 / -2.07%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.60
|
11.83
|
1,400
|
|
|
8/4/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.50
|
12.00
|
1,500
|
|
|
8/3/2022
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
12.00
|
3,100
|
|
|
8/2/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.33
|
0
|
|
|
8/1/2022
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.33
|
2,000
|
|
|
7/29/2022
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.30
|
11.83
|
2,300
|
|
|
7/28/2022
|
-0.20 / -1.35%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.30
|
12.16
|
1,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.33
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.33
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.33
|
100
|
|
|
7/22/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.80
|
12.08
|
2,300
|
|
|
7/21/2022
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
12.16
|
4,300
|
|
|
7/20/2022
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
12.08
|
6,300
|
|
|
7/19/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
12.00
|
1,500
|
|
|
7/18/2022
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.40
|
12.08
|
28,700
|
|
|
7/15/2022
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.25
|
3,000
|
|
|
7/14/2022
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.30
|
12.08
|
8,700
|
|
|
7/13/2022
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.40
|
12.08
|
12,800
|
|
|
7/12/2022
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
12.08
|
12,553
|
|
|
7/11/2022
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.16
|
2,000
|
|
|
7/8/2022
|
+0.40 / +2.86%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
12.00
|
14,159
|
|
|
7/7/2022
|
-0.30 / -2.04%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.00
|
12.00
|
24,100
|
|
|
7/6/2022
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.70
|
12.08
|
3,700
|
|
|
7/5/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.50
|
12.16
|
7,900
|
|
|
7/4/2022
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
12.25
|
1,400
|
|
|
7/1/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.50
|
12.16
|
16,300
|
|
|
6/30/2022
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
12.25
|
13,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.70
|
12.16
|
1,400
|
|
|
6/28/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.60
|
12.25
|
2,600
|
|
|