Closing price on 3/29/2022
|
|
Open |
15.20 |
High |
15.40 |
Low |
15.20 |
Volume |
16,200 |
Split-adjusted Price |
13.64 |
|
|
SZE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2022
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
13.64
|
16,200
|
|
3/28/2022
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.30
|
13.73
|
19,300
|
|
3/25/2022
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
13.64
|
9,700
|
|
3/24/2022
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.30
|
13.73
|
600
|
|
3/23/2022
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.40
|
13.55
|
13,300
|
|
3/22/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.40
|
13.64
|
9,300
|
|
3/21/2022
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
13.73
|
9,200
|
|
3/18/2022
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
13.55
|
12,400
|
|
3/17/2022
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
13.46
|
41,200
|
|
3/16/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
13.37
|
6,000
|
|
3/15/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
13.37
|
19,600
|
|
3/14/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
13.37
|
34,800
|
|
3/11/2022
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
13.37
|
13,900
|
|
3/10/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
13.28
|
32,077
|
|
3/9/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
13.28
|
39,000
|
|
3/8/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
13.28
|
23,400
|
|
3/7/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
13.28
|
11,900
|
|
3/4/2022
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.00
|
13.46
|
18,474
|
|
3/3/2022
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.00
|
13.37
|
13,000
|
|
3/2/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
13.28
|
52,100
|
|
3/1/2022
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.00
|
13.46
|
15,800
|
|
2/28/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
13.28
|
3,000
|
|
2/25/2022
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
13.46
|
11,200
|
|
2/24/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
13.28
|
9,300
|
|
2/23/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
13.28
|
7,400
|
|
2/22/2022
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.00
|
13.64
|
3,000
|
|
2/21/2022
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
13.46
|
17,400
|
|
2/18/2022
|
-0.30 / -1.96%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
13.28
|
18,000
|
|
2/17/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
13.46
|
1,300
|
|
2/16/2022
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
13.55
|
8,400
|
|
|