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

Sezzle (OP: SEZNL )

14.10 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 (%)
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%)
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.