|
Closing price on 2/3/2020
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.60 |
| Volume |
4,500 |
| Split-adjusted Price |
7.08 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.10 / -1.03%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.71
|
7.08
|
4,500
|
|
|
1/31/2020
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.72
|
6.93
|
3,500
|
|
|
1/30/2020
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.08
|
200
|
|
|
1/22/2020
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
800
|
|
|
1/21/2020
|
0.00 / 0.00%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.00
|
7.67
|
300
|
|
|
1/20/2020
|
+1.00 / +10.64%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.67
|
100
|
|
|
1/17/2020
|
+0.50 / +5.21%
|
8.60
|
10.10
|
8.60
|
10.10
|
9.35
|
7.45
|
200
|
|
|
1/16/2020
|
-0.40 / -4.00%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.60
|
7.08
|
4,600
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.60
|
7.38
|
300
|
|
|
1/14/2020
|
+0.50 / +5.26%
|
8.90
|
10.00
|
8.90
|
10.00
|
9.53
|
7.38
|
400
|
|
|
1/13/2020
|
-0.60 / -5.94%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
7.01
|
200
|
|
|
1/10/2020
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.90
|
9.90
|
10.07
|
7.30
|
2,300
|
|
|
1/9/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
1,300
|
|
|
1/8/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.21
|
7.53
|
3,200
|
|
|
1/7/2020
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
7.67
|
1,100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
7.53
|
600
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
600
|
|
|
1/2/2020
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
1,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.12
|
7.45
|
1,000
|
|
|
12/30/2019
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.20
|
7.45
|
1,600
|
|
|
12/27/2019
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.53
|
200
|
|
|
12/26/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
2,000
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
55,300
|
|
|
12/24/2019
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
7.38
|
8,000
|
|
|
12/23/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
60,594
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
0
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
2,000
|
|
|
12/18/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.45
|
2,500
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
3,000
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
2,900
|
|
|