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 (%)
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%)
Dec 01, 2021 3.000 3.010 2.710 3.000 17,892 +0.00(+0.00%)
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%)
Sep 01, 2021 6.250 6.250 5.600 5.600 1,384 -0.40(-6.67%)
Aug 31, 2021 6.590 6.600 6.000 6.000 2,560 +0.25(+4.35%)
Aug 30, 2021 6.000 6.000 5.750 5.750 5,062 -0.25(-4.17%)
Aug 27, 2021 6.420 6.420 6.000 6.000 2,850 +1.42(+31.00%)
Aug 25, 2021 4.580 4.580 4.580 20,000 +0.58(+14.50%)
Aug 20, 2021 4.860 4.860 4.860 4.000 283 -1.50(-27.27%)
Aug 19, 2021 5.500 5.500 5.500 5.500 131 +0.00(+0.00%)
Aug 18, 2021 5.500 5.500 5.500 5.500 100 +0.50(+10.00%)
Aug 13, 2021 5.000 5.000 5.000 0 -0.52(-9.42%)
Aug 12, 2021 5.520 5.520 5.520 5.520 1,000 -0.48(-8.00%)
Aug 09, 2021 6.000 6.000 6.000 24 +0.00(+0.00%)
Aug 05, 2021 6.000 6.000 6.000 67 +0.00(+0.00%)
Aug 03, 2021 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 02, 2021 6.000 6.000 6.000 6.000 1,445 +0.00(+0.00%)
Jul 30, 2021 6.000 6.000 6.000 6.000 20,919 +0.00(+0.00%)
Jul 27, 2021 6.000 6.000 6.000 0 -0.15(-2.44%)
Jul 22, 2021 6.150 6.150 6.150 5,125 +0.00(+0.00%)
Jul 15, 2021 6.150 6.150 6.150 45 -0.60(-8.89%)
Jul 14, 2021 6.750 6.750 6.750 6.750 789 +0.00(+0.00%)
Jul 06, 2021 6.750 6.750 6.750 3 +0.05(+0.75%)
Jul 01, 2021 6.700 6.700 6.700 26 +0.15(+2.29%)
Jun 30, 2021 8.600 10.00 6.550 6.550 5,962 -1.45(-18.13%)
Jun 28, 2021 10.00 10.00 10.00 8.000 13,725 +0.01(+0.13%)
Jun 25, 2021 7.990 7.990 7.990 7.990 445 +0.74(+10.21%)
Jun 24, 2021 7.500 7.500 7.000 7.250 10,612 -0.25(-3.33%)
Jun 23, 2021 7.500 7.500 7.500 7.500 1,504 +0.80(+11.94%)
Jun 18, 2021 6.700 6.700 6.700 0 -0.30(-4.29%)
Jun 16, 2021 6.700 6.700 6.700 7.000 2,610 -0.15(-2.10%)
Jun 15, 2021 8.000 8.000 7.100 7.150 17,362 -0.47(-6.17%)
Jun 14, 2021 7.650 7.650 7.620 7.620 6,713 -0.03(-0.39%)
Jun 11, 2021 7.700 7.700 7.650 7.650 8,010 +0.02(+0.26%)
Jun 10, 2021 8.000 8.000 7.630 7.630 6,257 +0.01(+0.13%)
Jun 09, 2021 8.000 8.000 7.500 7.620 2,933 -0.88(-10.35%)
Jun 08, 2021 9.300 9.300 8.500 8.500 2,064 +2.25(+36.00%)
Jun 02, 2021 7.020 7.020 7.020 6.250 2,100 +0.00(+0.00%)
Jun 01, 2021 6.200 6.250 6.050 6.250 7,231 +0.05(+0.81%)
May 28, 2021 6.500 6.500 6.200 6.200 3,591 +0.15(+2.48%)
May 26, 2021 6.050 6.050 6.050 5,103 +0.00(+0.00%)
May 24, 2021 6.050 6.050 6.050 0 -1.65(-21.43%)
May 12, 2021 7.700 7.700 7.700 0 +0.05(+0.65%)
May 10, 2021 7.650 7.650 7.650 0 +0.40(+5.52%)
May 07, 2021 7.250 7.250 7.250 7.250 522 -0.35(-4.61%)
May 06, 2021 8.350 8.350 7.600 7.600 11,226 -3.50(-31.53%)
May 04, 2021 11.10 11.10 11.10 8,520 +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.