Closing price on 7/30/2018
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.40 |
Volume |
1,400 |
Split-adjusted Price |
5.30 |
|
|
SZE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.66
|
5.30
|
1,400
|
|
7/27/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
500
|
|
7/26/2018
|
+0.10 / +1.32%
|
8.50
|
8.50
|
7.70
|
7.70
|
8.10
|
5.30
|
200
|
|
7/25/2018
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
100
|
|
7/24/2018
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
13,000
|
|
7/23/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
7/20/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
7/19/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
7/18/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
5,000
|
|
7/17/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
7/16/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
7/13/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
7/12/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
3,300
|
|
7/11/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
100
|
|
7/10/2018
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
5,800
|
|
7/9/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.02
|
0
|
|
7/6/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.02
|
0
|
|
7/5/2018
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.02
|
0
|
|
7/4/2018
|
+0.10 / +1.41%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.33
|
4.95
|
2,300
|
|
7/3/2018
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.88
|
0
|
|
7/2/2018
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.14
|
5.16
|
10,700
|
|
6/29/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
6/28/2018
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
200
|
|
6/27/2018
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
300
|
|
6/26/2018
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
1,000
|
|
6/25/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
6/22/2018
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
200
|
|
6/21/2018
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.95
|
0
|
|
6/20/2018
|
-0.50 / -6.67%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.17
|
4.81
|
5,800
|
|
6/19/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.16
|
0
|
|
|