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 (%)
Jul 25, 2023 12.69 0 +5.35(+72.89%)
Jul 11, 2023 7.340 86 -5.77(-44.01%)
Jul 07, 2023 13.11 22 -0.29(-2.16%)
Jul 06, 2023 13.40 13.40 13.40 13.40 116 -0.60(-4.29%)
Jul 05, 2023 14.00 14.00 14.00 14.00 150 +0.00(+0.00%)
Jun 30, 2023 14.00 0 +7.99(+132.95%)
Jun 29, 2023 6.010 6.010 6.010 6.010 725 +0.00(+0.00%)
Jun 22, 2023 6.010 1 +5.51(+1102.00%)
May 30, 2023 0.5000 13 +0.40(+390.68%)
May 26, 2023 0.1019 0.1019 0.1019 0.1019 138 -0.25(-70.89%)
May 15, 2023 0.3500 6 +0.01(+2.94%)
May 10, 2023 0.3400 0 +0.00(+0.00%)
May 09, 2023 0.3400 0.3400 0.3400 0.3400 3,160 -0.17(-33.98%)
May 03, 2023 0.5150 0 +0.00(+0.00%)
Apr 27, 2023 0.5150 0 +0.20(+60.94%)
Apr 25, 2023 0.3200 0 +0.00(+0.00%)
Apr 24, 2023 0.3107 0.3200 0.3107 0.3200 3,000 -0.23(-41.81%)
Apr 19, 2023 0.5499 6 +0.03(+5.75%)
Apr 17, 2023 0.5200 0 +0.00(+0.00%)
Apr 14, 2023 0.3200 0.5200 0.3100 0.5200 3,000 -0.03(-5.44%)
Apr 10, 2023 0.5499 0 +0.00(+0.00%)
Apr 05, 2023 0.5499 0 +0.00(+0.00%)
Apr 04, 2023 0.4500 0.5499 0.4500 0.5499 655 +0.03(+5.75%)
Apr 03, 2023 0.4995 0.5200 0.4995 0.5200 60,770 +0.01(+1.96%)
Mar 29, 2023 0.5100 0 +0.00(+0.00%)
Mar 28, 2023 0.5100 0.5100 0.5100 0.5100 16,500 +0.00(+0.00%)
Mar 27, 2023 0.5100 0.5100 0.5100 0.5100 8,880 +0.00(+0.00%)
Mar 24, 2023 0.4000 0.5100 0.4000 0.5100 1,100 +0.00(+0.00%)
Mar 23, 2023 0.3400 0.5100 0.3100 0.5100 6,600 +0.11(+27.50%)
Mar 21, 2023 0.4000 0 +0.06(+17.65%)
Mar 14, 2023 0.3400 0 -0.01(-2.86%)
Mar 13, 2023 0.3500 0.3500 0.3500 0.3500 200 -0.17(-32.18%)
Mar 10, 2023 0.3800 0.5161 0.3800 0.5161 250 +0.14(+35.82%)
Mar 06, 2023 0.3800 0 -0.19(-33.33%)
Mar 03, 2023 0.3400 0.5900 0.3400 0.5700 10,047 +0.24(+72.73%)
Feb 27, 2023 0.3300 0 -0.08(-19.51%)
Feb 24, 2023 0.4000 0.4100 0.4000 0.4100 6,475 +0.08(+25.11%)
Feb 22, 2023 0.3277 0 -0.14(-29.24%)
Feb 21, 2023 0.4631 0.4631 0.4631 0.4631 1,150 +0.05(+12.95%)
Feb 15, 2023 0.4100 0 -0.02(-4.65%)
Feb 10, 2023 0.4300 0 -0.08(-15.69%)
Feb 08, 2023 0.5100 0 +0.06(+13.33%)
Feb 07, 2023 0.4500 0.4500 0.4500 0.4500 12,183 -0.02(-4.26%)
Feb 06, 2023 0.4700 0.4700 0.4500 0.4700 40,925 -0.23(-32.86%)
Feb 03, 2023 0.4501 0.7000 0.4501 0.7000 5,350 -0.12(-14.63%)
Feb 02, 2023 0.5000 0.8200 0.3837 0.8200 4,675 -0.01(-1.20%)
Feb 01, 2023 0.4700 0.8900 0.4700 0.8300 42,315 +0.33(+66.00%)
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%)
Nov 01, 2022 0.2000 0.3400 0.2000 0.3400 1,600 +0.00(+0.00%)
Oct 28, 2022 0.3400 0 +0.00(+0.00%)
Oct 26, 2022 0.3400 0 +0.04(+13.33%)
Oct 21, 2022 0.3000 20 -0.04(-11.76%)
Oct 18, 2022 0.3400 20 -0.06(-14.98%)
Oct 14, 2022 0.3999 83 +0.22(+122.04%)
Oct 13, 2022 0.1801 0.1801 0.1801 0.1801 100 +0.01(+5.94%)
Oct 12, 2022 0.1651 0.1700 0.1651 0.1700 13,000 +0.02(+9.68%)
Oct 10, 2022 0.1550 0 -0.32(-67.64%)
Oct 07, 2022 0.4790 0.4790 0.1550 0.4790 608 -0.01(-2.04%)
Oct 06, 2022 0.1411 0.4890 0.1411 0.4890 4,100 +0.13(+36.25%)
Oct 04, 2022 0.3589 0 +0.00(+0.00%)
Oct 03, 2022 0.1802 0.3589 0.1400 0.3589 10,300 -0.02(-5.55%)
Sep 29, 2022 0.3800 0 -0.01(-2.29%)
Sep 23, 2022 0.3889 20 -0.00(-0.28%)
Sep 22, 2022 0.3900 0.3900 0.3497 0.3900 10,500 +0.04(+11.43%)
Sep 21, 2022 0.6500 0.8000 0.1604 0.3500 483,490 -0.52(-59.77%)
Sep 19, 2022 0.8700 80,344 +0.00(+0.00%)
Sep 16, 2022 0.8700 0.8700 0.3600 0.8700 1,983 +0.39(+81.25%)
Sep 12, 2022 0.4800 1,958,408 +0.00(+0.00%)
Sep 06, 2022 0.4800 0 +0.00(+0.00%)
Sep 02, 2022 0.4800 0.4800 0.4800 0.4800 150 +0.00(+0.00%)
Sep 01, 2022 0.3500 0.4800 0.3500 0.4800 2,200 -0.02(-4.00%)
Aug 30, 2022 0.5000 8,000 -0.10(-16.67%)
Aug 25, 2022 0.6000 0 +0.00(+0.00%)
Aug 19, 2022 0.6000 0 +0.00(+0.00%)
Aug 18, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 17, 2022 0.3500 0.6000 0.3500 0.6000 700 +0.00(+0.00%)
Aug 15, 2022 0.6000 77 +0.00(+0.00%)
Aug 12, 2022 0.5500 0.6000 0.5500 0.6000 5,004 -0.10(-14.27%)
Aug 11, 2022 0.6200 0.6999 0.6200 0.6999 3,318 +0.00(+0.00%)
Aug 10, 2022 0.6000 0.6999 0.5500 0.6999 3,200 +0.00(+0.00%)
Aug 09, 2022 0.6999 0.6999 0.6999 0.6999 100 -0.00(-0.01%)
Aug 05, 2022 0.7000 0 -0.05(-6.67%)
Aug 03, 2022 0.7500 3 +0.35(+87.50%)
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.