Closing price on 5/13/2020
|
|
Open |
9.70 |
High |
10.00 |
Low |
9.70 |
Volume |
1,500 |
Split-adjusted Price |
7.69 |
|
|
SZE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2020
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.75
|
7.69
|
1,500
|
|
5/12/2020
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
7.53
|
1,500
|
|
5/11/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.55
|
7.37
|
1,400
|
|
5/8/2020
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.43
|
7.45
|
4,700
|
|
5/7/2020
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.44
|
7.37
|
5,100
|
|
5/6/2020
|
+0.20 / +2.15%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.62
|
7.45
|
5,400
|
|
5/5/2020
|
+0.10 / +1.09%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.36
|
7.29
|
10,700
|
|
5/4/2020
|
-0.20 / -2.13%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.27
|
7.21
|
11,000
|
|
4/29/2020
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
7.45
|
18,279
|
|
4/28/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.53
|
3,000
|
|
4/27/2020
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.10
|
9.50
|
9.32
|
7.45
|
26,500
|
|
4/24/2020
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.26
|
7.37
|
2,300
|
|
4/23/2020
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
7.45
|
4,100
|
|
4/22/2020
|
+0.30 / +3.33%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.31
|
7.29
|
1,600
|
|
4/21/2020
|
-0.40 / -4.26%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.38
|
7.06
|
11,200
|
|
4/20/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.37
|
1,300
|
|
4/17/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
7.37
|
16,500
|
|
4/16/2020
|
+0.20 / +2.17%
|
10.30
|
10.30
|
9.30
|
9.40
|
9.48
|
7.37
|
11,823
|
|
4/15/2020
|
-0.10 / -1.08%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.31
|
7.21
|
3,700
|
|
4/14/2020
|
-1.60 / -14.68%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.34
|
7.29
|
13,600
|
|
4/13/2020
|
+1.20 / +12.37%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.55
|
500
|
|
4/10/2020
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.70
|
7.53
|
2,200
|
|
4/9/2020
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.54
|
7.45
|
2,000
|
|
4/8/2020
|
+0.80 / +8.89%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.55
|
7.69
|
12,047
|
|
4/7/2020
|
-0.30 / -3.23%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.43
|
7.06
|
2,100
|
|
4/6/2020
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.29
|
100
|
|
4/3/2020
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.05
|
7.14
|
15,000
|
|
4/1/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.21
|
7.06
|
8,500
|
|
3/31/2020
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.03
|
7.06
|
4,100
|
|
3/30/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.29
|
1,000
|
|
|