|
Closing price on 10/23/2025
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
2,000 |
| Split-adjusted Price |
10.20 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.19
|
10.20
|
2,000
|
|
|
10/22/2025
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.96
|
9.90
|
10,100
|
|
|
10/21/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
8,100
|
|
|
10/20/2025
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
10.10
|
8,700
|
|
|
10/17/2025
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
600
|
|
|
10/16/2025
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
8,500
|
|
|
10/15/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
10/14/2025
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.21
|
10.00
|
2,800
|
|
|
10/13/2025
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.17
|
10.10
|
6,000
|
|
|
10/10/2025
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
10/9/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.28
|
10.50
|
5,800
|
|
|
10/8/2025
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
900
|
|
|
10/7/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,400
|
|
|
10/6/2025
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
10/3/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.34
|
10.50
|
9,700
|
|
|
10/2/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
10.40
|
1,600
|
|
|
10/1/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,800
|
|
|
9/30/2025
|
-0.10 / -0.94%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.52
|
10.50
|
5,300
|
|
|
9/29/2025
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.58
|
10.50
|
1,100
|
|
|
9/26/2025
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
300
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.55
|
10.60
|
21,600
|
|
|
9/24/2025
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.56
|
10.50
|
9,700
|
|
|
9/23/2025
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.81
|
10.60
|
17,500
|
|
|
9/22/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.77
|
11.00
|
4,300
|
|
|
9/19/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
11.00
|
14,800
|
|
|
9/18/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.09
|
22,500
|
|
|
9/17/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.89
|
11.19
|
31,800
|
|
|
9/16/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
11.00
|
42,300
|
|
|
9/15/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
11.00
|
13,400
|
|
|
9/12/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
11.09
|
21,400
|
|
|