|
Closing price on 3/27/2017
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
28,060 |
| Split-adjusted Price |
5.38 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
5.38
|
28,060
|
|
|
3/24/2017
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.45
|
5.44
|
16,459
|
|
|
3/23/2017
|
-0.50 / -5.00%
|
9.70
|
9.70
|
8.80
|
9.50
|
9.53
|
5.61
|
23,200
|
|
|
3/22/2017
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.91
|
100
|
|
|
3/21/2017
|
-0.80 / -7.77%
|
10.30
|
10.30
|
8.60
|
9.50
|
9.58
|
5.61
|
12,272
|
|
|
3/20/2017
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.50
|
10.30
|
10.00
|
6.09
|
12,366
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.60
|
10.00
|
8.60
|
10.00
|
9.94
|
5.91
|
2,200
|
|
|
3/16/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.02
|
5.91
|
11,200
|
|
|
3/15/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.91
|
10,000
|
|
|
3/14/2017
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.01
|
5.91
|
12,000
|
|
|
3/13/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.09
|
100
|
|
|
3/10/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.09
|
200
|
|
|
3/9/2017
|
-0.30 / -2.86%
|
8.80
|
10.20
|
8.80
|
10.20
|
10.09
|
6.03
|
5,700
|
|
|
3/8/2017
|
+1.00 / +10.53%
|
10.00
|
10.50
|
8.70
|
10.50
|
10.16
|
6.20
|
5,100
|
|
|
3/7/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
0
|
|
|
3/6/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
8.20
|
9.50
|
9.49
|
5.61
|
21,000
|
|
|
3/3/2017
|
+0.10 / +1.02%
|
8.50
|
9.90
|
8.50
|
9.90
|
9.43
|
5.85
|
300
|
|
|
3/2/2017
|
+1.20 / +13.95%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.78
|
5.79
|
900
|
|
|
3/1/2017
|
-1.40 / -14.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.08
|
100
|
|
|
2/28/2017
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.91
|
100
|
|
|
2/27/2017
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
5.73
|
200
|
|
|
2/24/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.55
|
0
|
|
|
2/23/2017
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.55
|
100
|
|
|
2/22/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.84
|
0
|
|
|
2/21/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.84
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.84
|
0
|
|
|
2/17/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.84
|
0
|
|
|
2/16/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.84
|
10,508
|
|
|
2/15/2017
|
-1.30 / -13.68%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.84
|
200
|
|
|
2/14/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.61
|
1,700
|
|
|