|
Closing price on 2/7/2024
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
2,500 |
| Split-adjusted Price |
11.38 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2024
|
+1.70 / +13.93%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.08
|
1,000
|
|
|
1/10/2024
|
+0.40 / +3.45%
|
12.30
|
13.20
|
12.00
|
12.00
|
12.20
|
11.29
|
6,400
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
10.91
|
6,100
|
|
|
1/8/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
10.82
|
7,600
|
|
|
1/5/2024
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.60
|
11.19
|
10,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.10
|
0
|
|
|
1/3/2024
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.80
|
11.19
|
1,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
1,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
0
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
0
|
|
|
12/27/2023
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
600
|
|
|