|
Closing price on 9/19/2022
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
2,500 |
| Split-adjusted Price |
11.26 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
11.26
|
2,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.42
|
0
|
|
|
9/15/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.42
|
0
|
|
|
9/14/2022
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.42
|
2,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.11
|
1,600
|
|
|
9/12/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
11.11
|
7,515
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
11.26
|
600,700
|
|
|
9/8/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.50
|
11.11
|
1,500
|
|
|
9/7/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
11.11
|
601,800
|
|
|
9/6/2022
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.40
|
11.11
|
6,600
|
|
|
9/5/2022
|
-0.50 / -3.42%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
10.95
|
11,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.60
|
11.18
|
2,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
11.18
|
8,600
|
|
|
8/29/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
11.26
|
14,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
11.26
|
3,900
|
|
|
8/25/2022
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
11.26
|
4,400
|
|
|
8/24/2022
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.40
|
11.34
|
8,500
|
|
|
8/23/2022
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.42
|
2,800
|
|
|
8/22/2022
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
11.26
|
4,400
|
|
|
8/19/2022
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
11.11
|
7,200
|
|
|
8/18/2022
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
11.34
|
2,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
11.26
|
5,500
|
|
|
8/16/2022
|
-0.20 / -1.35%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.50
|
11.34
|
2,500
|
|
|
8/15/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.49
|
0
|
|
|
8/12/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.49
|
0
|
|
|
8/11/2022
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.80
|
11.57
|
2,700
|
|
|
8/10/2022
|
+0.40 / +2.84%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
11.26
|
23,900
|
|
|
8/9/2022
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.10
|
11.34
|
15,100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.50
|
11.34
|
12,000
|
|
|
8/5/2022
|
-0.30 / -2.07%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.60
|
11.03
|
1,400
|
|
|