|
Closing price on 2/29/2024
|
|
| Open |
12.00 |
| High |
13.50 |
| Low |
12.00 |
| Volume |
4,900 |
| Split-adjusted Price |
12.51 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
+1.30 / +10.83%
|
12.00
|
13.50
|
12.00
|
13.30
|
13.20
|
12.51
|
4,900
|
|
|
2/28/2024
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
11.29
|
2,100
|
|
|
2/27/2024
|
-0.90 / -6.98%
|
13.70
|
13.70
|
12.00
|
12.00
|
12.80
|
11.29
|
900
|
|
|
2/26/2024
|
+1.30 / +10.83%
|
12.10
|
13.30
|
12.10
|
13.30
|
12.90
|
12.51
|
2,600
|
|
|
2/23/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
0
|
|
|
2/22/2024
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.00
|
11.57
|
4,800
|
|
|
2/21/2024
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
300
|
|
|
2/20/2024
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.38
|
0
|
|
|
2/16/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.10
|
11.38
|
7,800
|
|
|
2/15/2024
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.38
|
100
|
|
|
2/7/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
12.10
|
11.90
|
11.38
|
2,500
|
|
|
2/6/2024
|
+0.20 / +1.68%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
11.38
|
1,600
|
|
|
2/5/2024
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
3,000
|
|
|
2/2/2024
|
-0.40 / -3.45%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.40
|
10.54
|
7,400
|
|
|
2/1/2024
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.91
|
2,100
|
|
|
1/31/2024
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
800
|
|
|
1/29/2024
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.70
|
10.91
|
2,800
|
|
|
1/26/2024
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
0
|
|
|
1/23/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
0
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
0
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.50
|
11.85
|
1,600
|
|
|
1/18/2024
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.85
|
1,000
|
|
|
1/17/2024
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
100
|
|
|
1/16/2024
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.20
|
11.19
|
2,300
|
|
|
1/15/2024
|
-1.40 / -10.07%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.76
|
100
|
|
|
1/12/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.08
|
0
|
|
|