Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sezzle (OP: SEZNL )

N/A UNCHANGED
Last Price Updated: 12:10 PM EST, Jan 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.3000 0.3100 0.3000 0.3100 700 +0.01(+3.33%)
Nov 29, 2022 0.3000 0.4100 0.2104 0.3000 57,800 -0.10(-25.00%)
Nov 28, 2022 0.5000 0.5000 0.3500 0.4000 11,918 +0.00(+0.00%)
Nov 23, 2022 0.4000 0 -0.13(-24.53%)
Nov 21, 2022 0.5300 20,000 +0.13(+32.50%)
Nov 18, 2022 0.2500 0.4000 0.2500 0.4000 8,150 +0.19(+90.39%)
Nov 17, 2022 0.2500 0.2500 0.2101 0.2101 6,990 +0.00(+2.34%)
Nov 16, 2022 0.2053 0.2053 0.2053 0.2053 250 -0.10(-33.77%)
Nov 11, 2022 0.3100 0 +0.06(+24.00%)
Nov 10, 2022 0.2500 0.2500 0.2500 0.2500 200 -0.09(-26.47%)
Nov 09, 2022 0.3400 0.3400 0.3400 0.3400 2,500 -0.23(-40.35%)
Nov 08, 2022 0.3000 0.5700 0.2500 0.5700 700 +0.17(+42.50%)
Nov 07, 2022 0.2500 0.4000 0.2500 0.4000 790 -0.20(-33.33%)
Nov 04, 2022 0.2500 0.6000 0.2500 0.6000 710 +0.26(+76.47%)
Nov 03, 2022 0.2500 0.3400 0.2500 0.3400 670 +0.00(+0.00%)
Nov 02, 2022 0.3000 0.3400 0.2988 0.3400 3,416 +0.00(+0.00%)
Nov 01, 2022 0.2000 0.3400 0.2000 0.3400 1,600 +0.00(+0.00%)
Oct 28, 2022 0.3400 0 +0.00(+0.00%)
Oct 26, 2022 0.3400 0 +0.04(+13.33%)
Oct 21, 2022 0.3000 20 -0.04(-11.76%)
Oct 18, 2022 0.3400 20 -0.06(-14.98%)
Oct 14, 2022 0.3999 83 +0.22(+122.04%)
Oct 13, 2022 0.1801 0.1801 0.1801 0.1801 100 +0.01(+5.94%)
Oct 12, 2022 0.1651 0.1700 0.1651 0.1700 13,000 +0.02(+9.68%)
Oct 10, 2022 0.1550 0 -0.32(-67.64%)
Oct 07, 2022 0.4790 0.4790 0.1550 0.4790 608 -0.01(-2.04%)
Oct 06, 2022 0.1411 0.4890 0.1411 0.4890 4,100 +0.13(+36.25%)
Oct 04, 2022 0.3589 0 +0.00(+0.00%)
Oct 03, 2022 0.1802 0.3589 0.1400 0.3589 10,300 -0.02(-5.55%)
Sep 29, 2022 0.3800 0 -0.01(-2.29%)
Sep 23, 2022 0.3889 20 -0.00(-0.28%)
Sep 22, 2022 0.3900 0.3900 0.3497 0.3900 10,500 +0.04(+11.43%)
Sep 21, 2022 0.6500 0.8000 0.1604 0.3500 483,490 -0.52(-59.77%)
Sep 19, 2022 0.8700 80,344 +0.00(+0.00%)
Sep 16, 2022 0.8700 0.8700 0.3600 0.8700 1,983 +0.39(+81.25%)
Sep 12, 2022 0.4800 1,958,408 +0.00(+0.00%)
Sep 06, 2022 0.4800 0 +0.00(+0.00%)
Sep 02, 2022 0.4800 0.4800 0.4800 0.4800 150 +0.00(+0.00%)
Sep 01, 2022 0.3500 0.4800 0.3500 0.4800 2,200 -0.02(-4.00%)
Aug 30, 2022 0.5000 8,000 -0.10(-16.67%)
Aug 25, 2022 0.6000 0 +0.00(+0.00%)
Aug 19, 2022 0.6000 0 +0.00(+0.00%)
Aug 18, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 17, 2022 0.3500 0.6000 0.3500 0.6000 700 +0.00(+0.00%)
Aug 15, 2022 0.6000 77 +0.00(+0.00%)
Aug 12, 2022 0.5500 0.6000 0.5500 0.6000 5,004 -0.10(-14.27%)
Aug 11, 2022 0.6200 0.6999 0.6200 0.6999 3,318 +0.00(+0.00%)
Aug 10, 2022 0.6000 0.6999 0.5500 0.6999 3,200 +0.00(+0.00%)
Aug 09, 2022 0.6999 0.6999 0.6999 0.6999 100 -0.00(-0.01%)
Aug 05, 2022 0.7000 0 -0.05(-6.67%)
Aug 03, 2022 0.7500 3 +0.35(+87.50%)
Aug 02, 2022 0.4000 0.4000 0.4000 0.4000 100 +0.05(+14.29%)
Jul 29, 2022 0.3500 0 +0.07(+25.09%)
Jul 26, 2022 0.2798 0 -0.01(-3.45%)
Jul 25, 2022 0.2898 0.2898 0.2898 0.2898 2,000 +0.00(+0.00%)
Jul 22, 2022 0.2898 0.2898 0.2898 0.2898 670 +0.11(+61.00%)
Jul 20, 2022 0.1800 40 -0.11(-37.93%)
Jul 19, 2022 0.2900 0.2900 0.2002 0.2900 9,592 +0.00(+0.00%)
Jul 18, 2022 0.2900 0.2900 0.2900 0.2900 3,325 +0.00(+0.00%)
Jul 15, 2022 0.1339 0.2900 0.1339 0.2900 500 +0.04(+16.00%)
Jul 13, 2022 0.2500 0 -0.30(-54.55%)
Jul 12, 2022 0.2000 0.5500 0.1700 0.5500 212,156 -0.30(-35.29%)
Jul 07, 2022 0.8500 67 -0.05(-5.56%)
Jul 06, 2022 0.2500 0.9000 0.2500 0.9000 20,000 +0.60(+200.00%)
Jul 05, 2022 0.3000 0.3000 0.3000 0.3000 100 +0.13(+81.82%)
Jul 01, 2022 0.1650 0.1650 0.1650 0.1650 3,333 -0.08(-34.00%)
Jun 27, 2022 0.2500 0 +0.00(+0.00%)
Jun 24, 2022 0.1650 0.8500 0.1650 0.2500 350 +0.01(+4.17%)
Jun 23, 2022 0.2400 0.2400 0.2400 0.2400 250 +0.00(+0.00%)
Jun 22, 2022 0.2400 0.2400 0.2400 0.2400 1,600 +0.00(+0.00%)
Jun 21, 2022 0.2400 0.2400 0.2400 0.2400 3,683 +0.00(+0.00%)
Jun 17, 2022 0.2400 0.2400 0.2400 0.2400 1,201 +0.00(+0.00%)
Jun 16, 2022 0.2400 0.3000 0.2400 0.2400 18,550 -0.26(-52.00%)
Jun 14, 2022 0.5000 0 -0.36(-41.86%)
Jun 13, 2022 0.8600 0.8600 0.8600 0.8600 2,840 +0.00(+0.00%)
Jun 10, 2022 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.12%)
Jun 09, 2022 0.8999 0.8999 0.8590 0.8590 54,941 -0.04(-4.56%)
Jun 07, 2022 0.9000 40 +0.74(+462.50%)
Jun 06, 2022 0.9500 0.9500 0.1600 0.1600 2,200 +0.00(+0.00%)
May 31, 2022 0.1600 0 +0.01(+6.67%)
May 27, 2022 0.9975 0.9975 0.1500 0.1500 301 -0.20(-57.14%)
May 25, 2022 0.3500 0 +0.14(+66.67%)
May 23, 2022 0.2100 0 +0.11(+109.58%)
May 18, 2022 0.1002 0 -0.15(-59.94%)
May 13, 2022 0.2501 10 -0.30(-54.53%)
May 12, 2022 0.5000 0.5500 0.5000 0.5500 22,425 +0.00(+0.00%)
May 11, 2022 0.5500 0.5500 0.5500 0.5500 21,481 +0.00(+0.00%)
May 10, 2022 0.7500 0.7500 0.5500 0.5500 31,607 -0.45(-44.86%)
May 09, 2022 0.5500 0.9975 0.5500 0.9975 50,267 +0.45(+81.36%)
May 05, 2022 0.5500 25 -0.11(-16.22%)
Apr 29, 2022 0.6565 92 +0.11(+19.36%)
Apr 27, 2022 0.5500 0 +0.05(+10.00%)
Apr 26, 2022 0.5000 0.5000 0.5000 0.5000 1,000 -0.09(-15.25%)
Apr 25, 2022 0.5900 0.5900 0.5900 0.5900 899 +0.00(+0.00%)
Apr 22, 2022 0.6000 0.6000 0.5900 0.5900 4,710 -0.01(-1.67%)
Apr 21, 2022 0.6000 0.6100 0.6000 0.6000 35,966 +0.00(+0.00%)
Apr 18, 2022 0.6000 0 +0.00(+0.00%)
Apr 14, 2022 0.6000 0.6000 0.6000 0.6000 976 +0.00(+0.00%)
Apr 13, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.05(+9.05%)
Apr 12, 2022 0.5502 0.5602 0.5502 0.5502 3,084 +0.03(+6.67%)
Apr 08, 2022 0.5158 100 -0.43(-45.71%)
Apr 06, 2022 0.9500 0 -0.03(-3.06%)
Apr 04, 2022 0.9800 8 +0.03(+3.16%)
Mar 31, 2022 0.9500 400,000 +0.00(+0.00%)
Mar 30, 2022 1.100 1.150 0.9500 0.9500 19,946 -0.05(-5.00%)
Mar 28, 2022 1.000 400,266 -0.05(-4.76%)
Mar 24, 2022 1.050 0 +0.10(+10.53%)
Mar 23, 2022 1.050 1.050 0.9500 0.9500 621,801 +0.00(+0.00%)
Mar 21, 2022 0.9500 94 +0.00(+0.00%)
Mar 18, 2022 0.9900 1.000 0.9500 0.9500 2,850 -0.03(-3.06%)
Mar 17, 2022 0.9700 0.9800 0.9700 0.9800 2,385 +0.00(+0.00%)
Mar 16, 2022 0.9600 0.9900 0.9600 0.9800 6,461 -0.01(-1.01%)
Mar 15, 2022 0.9900 0.9900 0.9900 0.9900 201,170 -0.01(-1.00%)
Mar 14, 2022 1.000 1.000 1.000 1.000 2,300 +0.25(+33.33%)
Mar 11, 2022 1.080 1.080 0.7500 0.7500 2,814 -0.27(-26.47%)
Mar 10, 2022 1.000 1.020 1.000 1.020 22,820 -0.08(-7.27%)
Mar 09, 2022 1.200 1.200 1.100 1.100 3,955 -0.14(-11.29%)
Mar 08, 2022 1.300 1.300 0.8500 1.240 6,669 -0.01(-0.80%)
Mar 07, 2022 1.000 1.250 1.000 1.250 6,155 -0.10(-7.41%)
Mar 04, 2022 1.650 1.650 1.350 1.350 23,082 +0.10(+8.00%)
Mar 03, 2022 1.250 1.250 1.050 1.250 499,944 +0.20(+19.05%)
Mar 02, 2022 1.250 1.250 1.050 1.050 4,227 -0.24(-18.60%)
Mar 01, 2022 1.450 1.450 1.280 1.290 9,918 -0.11(-7.86%)
Feb 28, 2022 1.400 1.400 1.400 1.400 5,120 +0.10(+7.69%)
Feb 25, 2022 1.000 1.300 1.290 1.300 5,075 +0.50(+62.50%)
Feb 24, 2022 0.8000 1.050 0.8000 0.8000 10,510 -0.50(-38.46%)
Feb 23, 2022 1.500 1.500 0.8001 1.300 21,200 -0.05(-3.70%)
Feb 22, 2022 0.7500 1.350 0.7500 1.350 9,677 -0.10(-6.90%)
Feb 18, 2022 1.450 0 +0.15(+11.54%)
Feb 17, 2022 1.300 1.480 0.7500 1.300 10,716 -0.19(-12.75%)
Feb 16, 2022 1.490 1.490 1.490 1.490 100 +0.10(+7.19%)
Feb 15, 2022 1.390 1.490 1.330 1.390 3,029 -0.26(-15.76%)
Feb 14, 2022 1.600 1.650 1.600 1.650 1,007 +0.00(+0.00%)
Feb 11, 2022 1.360 1.650 1.360 1.650 3,855 -0.04(-2.37%)
Feb 10, 2022 1.690 1.690 1.690 1.690 213 +0.00(+0.00%)
Feb 09, 2022 1.690 1.690 1.490 1.690 4,205 +0.24(+16.55%)
Feb 08, 2022 1.490 1.500 1.290 1.450 5,269 -0.13(-8.23%)
Feb 07, 2022 1.600 1.600 1.580 1.580 2,950 +0.03(+1.94%)
Feb 04, 2022 1.500 1.550 1.500 1.550 2,000 -0.19(-10.92%)
Feb 03, 2022 1.510 1.200 1.740 3,109 -0.16(-8.42%)
Feb 02, 2022 1.670 1.900 1.510 1.900 1,801 +0.25(+15.15%)
Feb 01, 2022 2.000 2.000 1.650 1.650 3,006 -0.15(-8.33%)
Jan 31, 2022 1.800 1.800 1.800 1.800 2,815 +0.18(+11.11%)
Jan 28, 2022 1.540 1.620 1.530 1.620 9,538 -0.09(-5.26%)
Jan 26, 2022 1.710 0 +0.01(+0.59%)
Jan 25, 2022 1.600 1.700 1.600 1.700 1,378 +0.10(+6.25%)
Jan 24, 2022 1.550 1.600 1.200 1.600 8,628 +0.00(+0.00%)
Jan 21, 2022 1.700 1.750 1.600 1.600 2,320 -0.10(-5.88%)
Jan 20, 2022 1.990 1.990 1.700 1.700 5,317 -0.15(-8.11%)
Jan 19, 2022 1.700 1.850 1.700 1.850 5,230 +0.15(+8.82%)
Jan 18, 2022 1.760 1.800 1.700 1.700 2,871 -0.29(-14.57%)
Jan 14, 2022 1.990 0 -0.10(-4.78%)
Jan 13, 2022 1.750 2.090 1.750 2.090 25,399 +0.00(+0.00%)
Jan 12, 2022 2.000 2.090 1.700 2.090 15,802 -0.01(-0.48%)
Jan 11, 2022 2.100 2.100 1.710 2.100 2,115 +0.35(+20.00%)
Jan 10, 2022 1.700 1.750 1.700 1.750 707 +0.00(+0.00%)
Jan 07, 2022 1.990 1.990 1.750 1.750 2,710 +0.05(+2.94%)
Jan 06, 2022 1.880 1.880 1.700 1.700 10,526 -0.18(-9.57%)
Jan 05, 2022 2.000 2.100 1.700 1.880 9,520 -0.26(-12.15%)
Jan 04, 2022 2.150 2.150 1.850 2.140 45,900 -0.06(-2.73%)
Jan 03, 2022 2.200 2.200 2.200 2.200 1,173 +0.10(+4.76%)
Dec 31, 2021 1.900 2.150 1.900 2.100 21,521 -0.05(-2.33%)
Dec 30, 2021 2.100 2.150 1.900 2.150 39,308 +0.15(+7.50%)
Dec 29, 2021 1.900 2.000 1.700 2.000 18,164 -0.25(-11.11%)
Dec 28, 2021 2.050 2.490 1.910 2.250 8,113 +0.15(+7.14%)
Dec 27, 2021 2.060 2.100 1.670 2.100 10,785 +0.11(+5.53%)
Dec 23, 2021 2.110 2.167 1.670 1.990 79,569 -0.12(-5.69%)
Dec 22, 2021 2.110 2.110 2.110 2.110 2,930 +0.05(+2.43%)
Dec 21, 2021 2.260 2.500 2.000 2.060 6,690 -0.04(-1.90%)
Dec 20, 2021 2.100 2.170 2.100 2.100 2,742 -0.19(-8.30%)
Dec 17, 2021 1.750 2.500 1.750 2.290 8,909 -0.31(-11.92%)
Dec 16, 2021 1.990 2.600 1.550 2.600 46,463 +0.65(+33.33%)
Dec 15, 2021 2.030 2.160 1.950 1.950 116,575 -0.10(-4.88%)
Dec 14, 2021 2.300 2.400 2.000 2.050 15,527 -0.30(-12.77%)
Dec 13, 2021 2.490 2.700 2.350 2.350 10,115 -0.15(-6.00%)
Dec 10, 2021 2.500 2.500 2.300 2.500 7,780 +0.00(+0.00%)
Dec 09, 2021 2.500 2.600 2.300 2.500 23,839 -0.10(-3.85%)
Dec 08, 2021 2.600 2.600 2.320 2.600 6,057 -0.10(-3.70%)
Dec 07, 2021 2.480 2.700 2.400 2.700 13,226 +0.37(+15.88%)
Dec 06, 2021 2.990 2.990 2.300 2.330 57,941 -0.67(-22.33%)
Dec 03, 2021 3.500 3.500 2.530 3.000 35,365 +0.05(+1.69%)
Dec 02, 2021 2.990 3.000 2.500 2.950 27,256 -0.05(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.