|
Closing price on 4/28/2022
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
11,800 |
| Split-adjusted Price |
12.58 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
15.10
|
14.80
|
12.58
|
11,800
|
|
|
4/27/2022
|
+0.30 / +1.99%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.10
|
12.83
|
16,200
|
|
|
4/26/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
12.50
|
2,600
|
|
|
4/25/2022
|
+0.20 / +1.32%
|
15.00
|
15.30
|
14.70
|
15.30
|
15.10
|
12.75
|
32,200
|
|
|
4/22/2022
|
+0.10 / +0.67%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.10
|
12.50
|
31,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
12.41
|
19,200
|
|
|
4/20/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.90
|
12.33
|
10,700
|
|
|
4/19/2022
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.40
|
15.00
|
14.80
|
12.50
|
21,200
|
|
|
4/18/2022
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
12.41
|
34,500
|
|
|
4/15/2022
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
12.33
|
25,700
|
|
|
4/14/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
12.50
|
15,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
12.58
|
6,100
|
|
|
4/12/2022
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.10
|
12.66
|
10,100
|
|
|
4/8/2022
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
12.66
|
7,400
|
|
|
4/7/2022
|
-0.20 / -1.31%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.10
|
12.58
|
21,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
12.75
|
7,000
|
|
|
4/5/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
12.75
|
10,400
|
|
|
4/4/2022
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.83
|
3,800
|
|
|
4/1/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
12.75
|
12,100
|
|
|
3/31/2022
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.30
|
12.83
|
34,500
|
|
|
3/30/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
12.75
|
11,800
|
|
|
3/29/2022
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
12.83
|
16,200
|
|
|
3/28/2022
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.30
|
12.91
|
19,300
|
|
|
3/25/2022
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
12.83
|
9,700
|
|
|
3/24/2022
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.30
|
12.91
|
600
|
|
|
3/23/2022
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.40
|
12.75
|
13,300
|
|
|
3/22/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.40
|
12.83
|
9,300
|
|
|
3/21/2022
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
12.91
|
9,200
|
|
|
3/18/2022
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
12.75
|
12,400
|
|
|
3/17/2022
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
12.66
|
41,200
|
|
|