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 (%)
Jan 31, 2023 0.9000 0.9000 0.5000 0.5000 37,425 -0.35(-41.18%)
Jan 30, 2023 0.6000 0.8500 0.6000 0.8500 25,666 +0.25(+41.67%)
Jan 27, 2023 0.6000 0.6000 0.6000 0.6000 655 +0.07(+13.21%)
Jan 25, 2023 0.5300 0 +0.03(+6.00%)
Jan 23, 2023 0.5000 0 +0.10(+25.00%)
Jan 18, 2023 0.4000 0 +0.01(+2.56%)
Jan 17, 2023 0.3700 0.4450 0.3700 0.3900 61,414 +0.02(+5.41%)
Jan 13, 2023 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jan 12, 2023 0.3700 0.3700 0.3700 0.3700 16,240 +0.00(+0.00%)
Jan 11, 2023 0.3700 0.3700 0.3500 0.3700 13,910 +0.10(+37.04%)
Jan 10, 2023 0.2700 0.2700 0.2700 0.2700 357 +0.03(+12.50%)
Jan 09, 2023 0.3700 0.3700 0.2400 0.2400 2,317 -0.06(-20.00%)
Jan 06, 2023 0.3000 0.3000 0.3000 0.3000 12,490 +0.04(+15.38%)
Dec 30, 2022 0.2600 0 +0.02(+8.33%)
Dec 29, 2022 0.2500 0.2500 0.2400 0.2400 35,941 +0.00(+0.00%)
Dec 28, 2022 0.2500 0.2500 0.2400 0.2400 19,007 +0.00(+0.00%)
Dec 27, 2022 0.2400 0.2400 0.2400 0.2400 1,000 -0.13(-35.14%)
Dec 23, 2022 0.3700 0.3700 0.3700 0.3700 1,255 +0.00(+0.00%)
Dec 22, 2022 0.3900 0.3900 0.3700 0.3700 11,027 -0.02(-5.13%)
Dec 21, 2022 0.3900 0.3900 0.3900 0.3900 1,000 +0.09(+30.00%)
Dec 20, 2022 0.3000 0.3000 0.3000 0.3000 6,300 +0.08(+36.36%)
Dec 19, 2022 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Dec 16, 2022 0.2200 0.2500 0.2200 0.2200 12,898 +0.00(+0.00%)
Dec 15, 2022 0.2200 0.2500 0.2200 0.2200 6,754 -0.02(-8.33%)
Dec 14, 2022 0.2104 0.3299 0.2104 0.2400 6,600 -0.26(-52.00%)
Dec 13, 2022 0.2104 0.5000 0.2104 0.5000 786,826 +0.10(+25.00%)
Dec 12, 2022 0.3100 0.4000 0.3100 0.4000 7,900 +0.00(+0.00%)
Dec 09, 2022 0.3100 0.4000 0.3100 0.4000 15,610 -0.04(-9.09%)
Dec 08, 2022 0.4500 0.4500 0.4400 0.4400 7,430 -0.01(-2.22%)
Dec 07, 2022 0.4500 0.4500 0.4500 0.4500 400 +0.14(+45.16%)
Dec 05, 2022 0.3100 0 +0.01(+3.33%)
Dec 01, 2022 0.3000 0 -0.01(-3.23%)
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%)
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.