|
Closing price on 8/9/2019
|
|
| Open |
15.40 |
| High |
16.70 |
| Low |
13.80 |
| Volume |
71,700 |
| Split-adjusted Price |
11.73 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.50 / +3.25%
|
15.40
|
16.70
|
13.80
|
15.90
|
14.64
|
11.73
|
71,700
|
|
|
8/8/2019
|
-2.80 / -15.38%
|
16.00
|
17.00
|
15.40
|
15.40
|
15.63
|
11.36
|
70,600
|
|
|
8/7/2019
|
-0.80 / -4.21%
|
19.50
|
21.00
|
16.20
|
18.20
|
18.77
|
12.95
|
139,900
|
|
|
8/6/2019
|
+2.30 / +13.77%
|
17.00
|
19.00
|
17.00
|
19.00
|
18.86
|
13.52
|
149,700
|
|
|
8/5/2019
|
+2.10 / +14.38%
|
16.70
|
16.70
|
15.00
|
16.70
|
16.62
|
11.89
|
106,900
|
|
|
8/2/2019
|
+1.10 / +8.09%
|
13.20
|
14.70
|
13.20
|
14.70
|
14.63
|
10.46
|
108,706
|
|
|
8/1/2019
|
+1.40 / +11.48%
|
12.20
|
13.60
|
12.20
|
13.60
|
12.79
|
9.68
|
37,800
|
|
|
7/31/2019
|
+0.70 / +6.09%
|
11.10
|
12.70
|
11.10
|
12.20
|
11.93
|
8.68
|
17,700
|
|
|
7/30/2019
|
+0.60 / +5.50%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.22
|
8.19
|
21,300
|
|
|
7/29/2019
|
+0.40 / +3.81%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.90
|
7.76
|
4,600
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.60
|
10.47
|
7.55
|
12,600
|
|
|
7/25/2019
|
+0.50 / +4.95%
|
10.90
|
10.90
|
10.00
|
10.60
|
10.17
|
7.55
|
2,200
|
|
|
7/24/2019
|
+0.10 / +1.00%
|
11.90
|
11.90
|
10.10
|
10.10
|
10.33
|
7.19
|
9,239
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.45
|
7.12
|
4,500
|
|
|
7/22/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.00
|
10.00
|
10.13
|
7.12
|
1,100
|
|
|
7/19/2019
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.12
|
5,300
|
|
|
7/18/2019
|
+0.60 / +6.06%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.52
|
7.47
|
2,100
|
|
|
7/17/2019
|
+0.30 / +3.13%
|
11.50
|
11.50
|
9.90
|
9.90
|
9.97
|
7.05
|
16,325
|
|
|
7/16/2019
|
-1.60 / -14.29%
|
12.70
|
12.70
|
9.60
|
9.60
|
10.10
|
6.83
|
900
|
|
|
7/15/2019
|
+1.30 / +13.13%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.97
|
300
|
|
|
7/12/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.05
|
100
|
|
|
7/11/2019
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.62
|
7.12
|
8,000
|
|
|
7/10/2019
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.69
|
100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.41
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.41
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.41
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.41
|
2,000
|
|
|
7/3/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.41
|
0
|
|
|
7/2/2019
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.41
|
8,020
|
|
|
7/1/2019
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.76
|
100
|
|
|