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

Sezzle Inc. - Common Stock (NQ: SEZL )

74.50 -4.52 (-5.72%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 11, 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, 2023 10.13 10.44 9.850 9.990 27,055 -0.14(-1.38%)
Nov 29, 2023 10.50 10.78 10.00 10.13 13,031 -0.27(-2.60%)
Nov 28, 2023 10.29 11.37 10.27 10.40 20,630 +0.18(+1.71%)
Nov 27, 2023 10.20 10.69 9.750 10.22 60,449 +0.03(+0.25%)
Nov 24, 2023 10.66 10.66 10.01 10.20 17,809 -0.46(-4.32%)
Nov 22, 2023 10.00 11.48 9.900 10.66 29,452 +0.46(+4.51%)
Nov 21, 2023 10.22 10.63 9.930 10.20 22,475 -0.78(-7.10%)
Nov 20, 2023 10.93 11.70 10.52 10.98 24,255 -0.22(-1.96%)
Nov 17, 2023 11.50 12.03 11.20 11.20 20,981 -0.31(-2.69%)
Nov 16, 2023 11.33 11.86 11.33 11.51 4,982 +0.11(+0.92%)
Nov 15, 2023 11.80 12.11 10.74 11.40 14,921 -0.60(-4.96%)
Nov 14, 2023 10.48 12.28 10.48 12.00 7,381 +1.50(+14.29%)
Nov 13, 2023 10.00 11.00 10.00 10.50 4,901 -0.25(-2.33%)
Nov 10, 2023 10.78 13.76 10.30 10.75 94,964 +0.63(+6.20%)
Nov 09, 2023 9.940 10.20 9.940 10.12 2,065 +0.45(+4.67%)
Nov 08, 2023 9.010 10.00 9.010 9.670 2,466 -0.13(-1.33%)
Nov 07, 2023 9.918 9.918 9.640 9.800 1,330 +0.50(+5.38%)
Nov 06, 2023 9.980 9.980 8.800 9.300 7,522 -0.20(-2.11%)
Nov 03, 2023 9.450 9.500 9.150 9.500 3,006 +0.27(+2.87%)
Nov 02, 2023 8.840 9.670 8.790 9.235 5,513 -0.27(-2.79%)
Nov 01, 2023 8.800 10.00 8.604 9.500 22,573 +0.50(+5.56%)
Oct 31, 2023 9.060 9.550 8.880 9.000 14,838 -0.18(-1.97%)
Oct 30, 2023 8.150 9.695 8.000 9.181 35,560 +1.04(+12.72%)
Oct 27, 2023 7.900 9.250 7.405 8.145 30,704 -0.16(-1.87%)
Oct 26, 2023 8.850 9.385 7.150 8.300 22,113 -1.60(-16.20%)
Oct 25, 2023 10.27 10.40 9.760 9.905 6,409 -0.10(-0.95%)
Oct 24, 2023 10.42 10.57 9.650 10.00 7,011 -0.42(-4.03%)
Oct 23, 2023 11.00 11.00 10.42 10.42 1,480 -0.85(-7.54%)
Oct 20, 2023 11.27 11.27 11.27 11.27 1,076 -0.00(-0.04%)
Oct 19, 2023 11.25 11.27 10.50 11.27 4,203 +0.47(+4.39%)
Oct 18, 2023 10.65 11.82 10.65 10.80 16,265 +0.16(+1.50%)
Oct 17, 2023 11.13 11.98 10.62 10.64 9,233 -0.26(-2.39%)
Oct 16, 2023 10.49 11.04 10.07 10.90 8,070 +0.50(+4.81%)
Oct 13, 2023 10.78 10.78 10.40 10.40 3,238 -0.21(-1.98%)
Oct 12, 2023 11.15 11.44 10.56 10.61 9,307 -0.37(-3.33%)
Oct 11, 2023 10.40 12.09 10.40 10.97 18,901 +0.28(+2.57%)
Oct 10, 2023 10.56 11.03 10.56 10.70 2,283 -0.44(-3.95%)
Oct 09, 2023 11.55 11.60 11.04 11.14 3,695 -0.16(-1.42%)
Oct 06, 2023 11.65 12.05 10.89 11.30 16,899 -0.02(-0.18%)
Oct 05, 2023 11.35 11.89 11.07 11.32 15,696 -0.19(-1.65%)
Oct 04, 2023 11.00 12.00 10.00 11.51 14,197 -0.74(-6.04%)
Oct 03, 2023 12.90 12.90 11.75 12.25 8,385 -0.65(-5.04%)
Oct 02, 2023 13.22 13.60 12.55 12.90 26,179 -0.22(-1.68%)
Sep 29, 2023 13.28 13.69 12.80 13.12 31,742 -0.13(-0.98%)
Sep 28, 2023 12.60 14.37 12.59 13.25 43,054 +0.10(+0.76%)
Sep 27, 2023 12.66 13.80 12.66 13.15 8,870 -0.10(-0.75%)
Sep 26, 2023 12.99 13.59 12.49 13.25 79,524 -0.01(-0.08%)
Sep 25, 2023 13.16 13.75 13.26 13.26 25,562 -0.16(-1.19%)
Sep 22, 2023 13.65 14.80 12.85 13.42 56,428 -0.78(-5.49%)
Sep 21, 2023 12.86 14.65 11.94 14.20 52,740 -0.19(-1.32%)
Sep 20, 2023 14.81 15.80 12.80 14.39 140,439 -3.01(-17.30%)
Sep 19, 2023 20.41 24.70 16.32 17.40 1,735,928 +4.47(+34.57%)
Sep 18, 2023 12.68 16.17 11.33 12.93 118,874 -0.57(-4.22%)
Sep 15, 2023 15.85 15.85 13.34 13.50 59,414 -2.31(-14.61%)
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.