Closing price on 12/25/2017
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.60 |
Volume |
200 |
Split-adjusted Price |
5.23 |
|
|
SZE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/4/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
12/1/2017
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
11/30/2017
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.50
|
8.20
|
7.67
|
5.64
|
6,707
|
|
11/29/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.50
|
0
|
|
11/28/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.50
|
0
|
|
11/27/2017
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.50
|
100
|
|
11/24/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.64
|
0
|
|
11/23/2017
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.64
|
100
|
|
11/22/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
5.37
|
2,100
|
|
11/21/2017
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.71
|
5.37
|
1,100
|
|
11/20/2017
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.66
|
5.43
|
32,200
|
|
11/17/2017
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
5,010
|
|
11/16/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
11/15/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
0
|
|
11/14/2017
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
800
|
|
|