Closing price on 1/16/2018
|
|
Open |
8.00 |
High |
8.00 |
Low |
8.00 |
Volume |
2,000 |
Split-adjusted Price |
5.50 |
|
|
SZE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.50
|
2,000
|
|
1/15/2018
|
+0.60 / +8.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.57
|
200
|
|
1/12/2018
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
1/11/2018
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.53
|
5.23
|
11,710
|
|
1/10/2018
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.50
|
300
|
|
1/9/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
1/8/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
1/5/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
100
|
|
1/4/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
1/3/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
1/2/2018
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
4,731
|
|
12/29/2017
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
7
|
|
12/28/2017
|
+0.40 / +5.26%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.71
|
5.50
|
21,406
|
|
12/27/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
0
|
|
12/26/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
0
|
|
12/25/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
200
|
|
12/22/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
0
|
|
12/21/2017
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
1,500
|
|
12/20/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.49
|
5.16
|
21,712
|
|
12/19/2017
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
18,143
|
|
12/18/2017
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
5.23
|
30,483
|
|
12/15/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
2,000
|
|
12/14/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
12/13/2017
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
300
|
|
12/12/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
7
|
|
12/11/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
0
|
|
12/8/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
0
|
|
12/7/2017
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
2,608
|
|
12/6/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
12/5/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
|