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, 2021 3.180 3.370 3.000 3.000 5,073 -0.18(-5.66%)
Nov 29, 2021 3.480 3.480 2.510 3.180 29,766 +0.03(+0.95%)
Nov 26, 2021 3.070 3.640 3.070 3.150 46,129 -0.15(-4.55%)
Nov 24, 2021 3.150 3.690 3.060 3.300 2,542 +0.10(+3.12%)
Nov 23, 2021 3.250 3.350 3.150 3.200 6,945 -0.05(-1.54%)
Nov 22, 2021 3.600 3.600 3.210 3.250 26,609 -0.01(-0.31%)
Nov 19, 2021 3.200 3.290 3.200 3.260 9,544 -0.14(-4.12%)
Nov 18, 2021 3.500 3.400 3.310 3.400 58,841 -0.10(-2.86%)
Nov 17, 2021 3.410 3.500 3.250 3.500 4,690 +0.30(+9.37%)
Nov 16, 2021 3.310 3.490 3.150 3.200 4,031 -0.10(-3.03%)
Nov 15, 2021 3.340 3.500 3.150 3.300 11,160 +0.20(+6.45%)
Nov 12, 2021 3.550 3.600 1.010 3.100 70,739 -0.45(-12.68%)
Nov 11, 2021 3.450 3.940 3.450 3.550 23,286 -0.44(-11.03%)
Nov 09, 2021 3.750 3.990 3.360 3.990 10,529 +0.28(+7.55%)
Nov 08, 2021 3.750 3.990 3.350 3.710 50,762 +0.01(+0.27%)
Nov 05, 2021 3.950 3.950 3.700 3.700 9,449 -0.25(-6.33%)
Nov 04, 2021 4.160 4.160 3.590 3.950 97,130 -0.22(-5.28%)
Nov 03, 2021 4.100 4.200 4.010 4.170 14,192 +0.02(+0.48%)
Nov 02, 2021 4.070 4.300 4.050 4.150 7,923 +0.08(+1.97%)
Nov 01, 2021 4.400 4.050 4.050 4.070 15,639 +0.02(+0.49%)
Oct 29, 2021 4.360 4.400 4.000 4.050 21,412 -0.15(-3.57%)
Oct 28, 2021 4.400 4.500 4.120 4.200 52,346 +0.00(+0.00%)
Oct 27, 2021 4.300 4.350 4.150 4.200 27,495 -0.15(-3.45%)
Oct 26, 2021 4.450 4.350 4.350 20,400 -0.45(-9.38%)
Oct 25, 2021 4.900 4.900 4.400 4.800 35,324 +0.03(+0.63%)
Oct 22, 2021 4.800 4.900 4.610 4.770 9,459 -0.03(-0.63%)
Oct 21, 2021 4.650 4.800 4.610 4.800 18,839 +0.19(+4.12%)
Oct 20, 2021 4.800 4.950 4.510 4.610 29,196 -0.09(-1.91%)
Oct 19, 2021 4.500 4.850 4.300 4.700 13,114 +0.20(+4.44%)
Oct 18, 2021 4.760 4.760 4.400 4.500 29,731 -0.25(-5.26%)
Oct 15, 2021 4.890 4.900 4.660 4.750 20,913 +0.10(+2.15%)
Oct 14, 2021 4.700 4.950 4.500 4.650 37,359 -0.05(-1.06%)
Oct 13, 2021 4.750 5.000 4.500 4.700 34,095 +0.15(+3.30%)
Oct 12, 2021 4.550 4.550 4.310 4.550 52,623 +0.00(+0.00%)
Oct 11, 2021 5.200 5.200 4.550 4.550 158,069 -0.35(-7.14%)
Oct 08, 2021 5.240 5.900 4.380 4.900 352,265 +0.40(+8.89%)
Oct 07, 2021 4.200 4.900 4.100 4.500 118,567 +0.80(+21.62%)
Oct 06, 2021 4.100 4.349 3.700 3.700 45,556 -0.31(-7.73%)
Oct 05, 2021 4.000 4.100 3.850 4.010 12,731 -0.49(-10.89%)
Oct 04, 2021 4.300 5.000 4.200 4.500 1,392 -0.14(-3.02%)
Oct 01, 2021 4.900 4.950 4.640 4.640 3,255 +0.34(+7.91%)
Sep 30, 2021 4.950 4.950 4.300 4.300 3,014 +0.00(+0.00%)
Sep 29, 2021 5.000 5.490 4.300 4.300 11,425 -0.70(-14.00%)
Sep 28, 2021 4.300 5.000 4.260 5.000 2,236 +0.16(+3.31%)
Sep 27, 2021 7.220 7.220 4.840 4.840 18,624 -0.14(-2.81%)
Sep 24, 2021 5.000 5.000 4.100 4.980 6,030 +0.38(+8.26%)
Sep 23, 2021 5.500 5.500 4.600 4.600 6,150 -1.19(-20.55%)
Sep 22, 2021 5.800 9.640 4.300 5.790 109,859 +1.57(+37.20%)
Sep 21, 2021 5.000 5.980 4.220 4.220 8,024 -0.58(-12.08%)
Sep 20, 2021 4.510 6.380 4.440 4.800 6,877 +0.10(+2.13%)
Sep 17, 2021 5.000 5.100 4.600 4.700 8,366 +0.10(+2.17%)
Sep 16, 2021 4.600 5.980 4.600 4.600 5,612 -0.02(-0.43%)
Sep 15, 2021 4.750 5.500 4.620 4.620 13,302 -1.38(-23.00%)
Sep 14, 2021 6.000 6.500 4.700 6.000 9,508 +0.00(+0.00%)
Sep 13, 2021 5.750 6.000 4.950 6.000 10,653 +0.00(+0.00%)
Sep 10, 2021 6.600 6.600 5.060 6.000 15,011 -0.40(-6.25%)
Sep 09, 2021 5.000 6.400 4.750 6.400 8,005 +1.20(+23.08%)
Sep 08, 2021 6.000 6.000 5.100 5.200 12,125 -1.00(-16.13%)
Sep 07, 2021 6.000 6.200 6.000 6.200 12,941 +0.80(+14.81%)
Sep 02, 2021 5.400 5.400 5.400 5 -0.20(-3.57%)
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.