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, 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%)
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.