Closing price on 9/19/2017
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
100 |
Split-adjusted Price |
4.85 |
|
|
SZE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.85
|
100
|
|
9/18/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.85
|
4,300
|
|
9/15/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.85
|
1,000
|
|
9/14/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
4.85
|
12,102
|
|
9/13/2017
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.85
|
7,100
|
|
9/12/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.92
|
130
|
|
9/11/2017
|
-0.40 / -5.00%
|
6.90
|
7.60
|
6.90
|
7.60
|
7.41
|
4.92
|
320
|
|
9/8/2017
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.18
|
319
|
|
9/7/2017
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
4.85
|
18,612
|
|
9/6/2017
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.85
|
9,172
|
|
9/5/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.47
|
4.79
|
18,090
|
|
9/1/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.79
|
7,924
|
|
8/31/2017
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.48
|
4.79
|
26,300
|
|
8/30/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.85
|
8,021
|
|
8/29/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.85
|
20,624
|
|
8/28/2017
|
-0.30 / -3.85%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.20
|
4.85
|
6,370
|
|
8/25/2017
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.78
|
4.98
|
12,700
|
|
8/24/2017
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
5.05
|
16,968
|
|
8/23/2017
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.76
|
5.18
|
15,046
|
|
8/22/2017
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.05
|
10,800
|
|
8/21/2017
|
0.00 / 0.00%
|
6.90
|
8.00
|
6.90
|
8.00
|
7.63
|
5.18
|
300
|
|
8/18/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
5.18
|
51,900
|
|
8/17/2017
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.23
|
5.18
|
16,300
|
|
8/16/2017
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.37
|
14,600
|
|
8/15/2017
|
+0.10 / +1.20%
|
7.20
|
8.40
|
7.20
|
8.40
|
7.80
|
5.44
|
200
|
|
8/14/2017
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.37
|
18,203
|
|
8/11/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.31
|
0
|
|
8/10/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.31
|
0
|
|
8/9/2017
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.31
|
0
|
|
8/8/2017
|
-0.20 / -2.35%
|
7.40
|
8.30
|
7.40
|
8.30
|
8.22
|
5.37
|
1,100
|
|
|