|
Closing price on 2/3/2017
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
0 |
| Split-adjusted Price |
5.79 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.79
|
0
|
|
|
2/2/2017
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.79
|
200
|
|
|
1/25/2017
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
6,100
|
|
|
1/24/2017
|
+0.40 / +4.21%
|
8.20
|
9.90
|
8.20
|
9.90
|
9.56
|
5.85
|
500
|
|
|
1/23/2017
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
25,100
|
|
|
1/20/2017
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
5.61
|
1,000
|
|
|
1/19/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.85
|
0
|
|
|
1/18/2017
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.85
|
300
|
|
|
1/17/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
11,100
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
2,200
|
|
|
1/13/2017
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
600
|
|
|
1/12/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.77
|
5.67
|
600
|
|
|
1/11/2017
|
+0.10 / +1.05%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.61
|
5.67
|
12,150
|
|
|
1/10/2017
|
-0.80 / -7.77%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
2,900
|
|
|
1/9/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.50
|
10.30
|
9.56
|
6.09
|
11,200
|
|
|
1/6/2017
|
-0.60 / -5.50%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
6.09
|
300
|
|
|
1/5/2017
|
+1.40 / +14.74%
|
10.00
|
10.90
|
9.50
|
10.90
|
9.70
|
6.44
|
3,000
|
|
|
1/4/2017
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
48,031
|
|
|
1/3/2017
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
5.67
|
6,000
|
|
|
12/30/2016
|
-0.80 / -7.41%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.75
|
5.91
|
2,400
|
|
|
12/29/2016
|
+1.50 / +16.13%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.38
|
1,200
|
|
|
12/28/2016
|
-1.50 / -13.89%
|
10.10
|
11.00
|
9.20
|
9.30
|
9.36
|
5.49
|
13,400
|
|
|
12/27/2016
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.38
|
200
|
|
|
12/26/2016
|
-1.80 / -14.75%
|
10.60
|
11.40
|
10.40
|
10.40
|
10.56
|
6.14
|
22,300
|
|
|
12/23/2016
|
+1.30 / +11.40%
|
9.80
|
12.90
|
9.80
|
12.70
|
12.22
|
7.50
|
3,000
|
|
|
12/22/2016
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.74
|
8,200
|
|
|
12/21/2016
|
-1.90 / -13.87%
|
15.60
|
15.60
|
11.80
|
11.80
|
13.44
|
6.97
|
2,000
|
|
|
12/20/2016
|
+4.10 / +42.71%
|
13.90
|
13.90
|
10.70
|
13.70
|
13.77
|
8.09
|
12,160
|
|
|
12/19/2016
|
-1.50 / -13.51%
|
12.70
|
12.70
|
9.60
|
9.60
|
12.30
|
5.67
|
13,317
|
|
|
12/16/2016
|
-1.40 / -14.00%
|
11.40
|
11.40
|
8.60
|
8.60
|
11.07
|
5.08
|
11,889
|
|
|