|
Closing price on 1/20/2022
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
47,600 |
| Split-adjusted Price |
12.50 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
12.50
|
47,600
|
|
|
1/19/2022
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
12.41
|
9,400
|
|
|
1/18/2022
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
12.25
|
19,400
|
|
|
1/17/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.00
|
12.58
|
28,300
|
|
|
1/14/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
12.58
|
311,200
|
|
|
1/13/2022
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
12.50
|
25,400
|
|
|
1/12/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.10
|
12.50
|
34,400
|
|
|
1/11/2022
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
12.50
|
29,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
12.50
|
50,100
|
|
|
1/7/2022
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.00
|
12.66
|
27,300
|
|
|
1/6/2022
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
12.50
|
7,600
|
|
|
1/5/2022
|
+0.30 / +2.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.20
|
12.75
|
11,170
|
|
|
1/4/2022
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.00
|
12.66
|
26,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
12.50
|
17,300
|
|
|
12/30/2021
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
12.50
|
46,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.10
|
12.50
|
19,700
|
|
|
12/28/2021
|
+0.30 / +2.04%
|
14.90
|
15.20
|
14.70
|
15.00
|
15.00
|
12.50
|
27,000
|
|
|
12/27/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.70
|
12.33
|
21,700
|
|
|
12/24/2021
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.70
|
12.33
|
17,474
|
|
|
12/23/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.60
|
12.25
|
30,500
|
|
|
12/22/2021
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
12.25
|
31,600
|
|
|
12/21/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
12.16
|
22,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
12.08
|
34,000
|
|
|
12/17/2021
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.50
|
12.16
|
62,509
|
|
|
12/16/2021
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.40
|
12.08
|
39,500
|
|
|
12/15/2021
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.40
|
11.91
|
27,100
|
|
|
12/14/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.08
|
0
|
|
|
12/13/2021
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.20
|
14.70
|
14.50
|
12.25
|
47,300
|
|
|
12/10/2021
|
+0.20 / +1.38%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.80
|
12.25
|
22,100
|
|
|
12/9/2021
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.50
|
12.25
|
26,000
|
|
|