Skip to main content

Sezzle Inc. - Common Stock (NQ: SEZL )

87.58 +5.40 (+6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 83.09 88.31 80.86 87.58 82,821 +5.40(+6.57%)
Jul 11, 2024 77.76 84.20 74.55 82.18 126,546 +0.20(+0.24%)
Jul 10, 2024 96.65 97.00 81.00 81.98 155,275 -13.26(-13.92%)
Jul 09, 2024 89.31 98.32 89.10 95.24 172,032 +6.03(+6.76%)
Jul 08, 2024 90.28 91.05 85.01 89.21 108,907 -0.72(-0.80%)
Jul 05, 2024 91.50 92.37 87.00 89.93 120,891 -0.27(-0.30%)
Jul 03, 2024 88.00 91.04 87.38 90.20 100,066 +1.31(+1.47%)
Jul 02, 2024 87.00 88.95 80.69 88.89 155,230 -0.06(-0.07%)
Jul 01, 2024 86.76 91.06 83.00 88.95 115,005 +0.73(+0.83%)
Jun 28, 2024 85.74 89.36 84.35 88.22 435,381 +0.29(+0.33%)
Jun 27, 2024 81.50 89.53 81.33 87.93 123,766 +5.93(+7.23%)
Jun 26, 2024 85.60 88.00 80.30 82.00 122,649 +0.48(+0.59%)
Jun 25, 2024 77.11 83.17 76.24 81.52 123,316 +2.10(+2.64%)
Jun 24, 2024 77.01 80.57 72.01 79.42 103,887 -1.64(-2.02%)
Jun 21, 2024 84.50 84.50 75.05 81.06 152,900 -4.30(-5.04%)
Jun 20, 2024 84.00 88.17 81.57 85.36 116,903 +2.51(+3.03%)
Jun 18, 2024 80.50 85.29 79.75 82.85 83,385 +2.35(+2.92%)
Jun 17, 2024 79.98 83.86 78.41 80.50 78,534 -0.76(-0.94%)
Jun 14, 2024 77.95 83.99 77.49 81.26 67,951 +5.26(+6.92%)
Jun 13, 2024 70.83 76.00 70.00 76.00 102,067 +5.15(+7.27%)
Jun 12, 2024 73.45 76.63 69.01 70.85 61,145 -1.20(-1.67%)
Jun 11, 2024 78.22 79.61 70.29 72.05 128,671 -6.97(-8.82%)
Jun 10, 2024 83.78 85.00 79.00 79.02 58,986 -6.63(-7.74%)
Jun 07, 2024 88.35 90.13 82.22 85.65 101,765 -7.85(-8.40%)
Jun 06, 2024 89.10 95.00 87.73 93.50 120,991 +3.64(+4.05%)
Jun 05, 2024 78.81 90.82 78.81 89.86 77,072 +9.79(+12.23%)
Jun 04, 2024 78.66 83.78 76.78 80.07 49,777 +2.39(+3.08%)
Jun 03, 2024 80.00 81.32 73.59 77.68 32,712 -2.50(-3.12%)
May 31, 2024 79.83 82.00 76.00 80.18 73,582 -0.99(-1.22%)
May 30, 2024 77.01 83.56 77.01 81.17 77,430 +2.37(+3.01%)
May 29, 2024 68.25 78.80 67.92 78.80 91,239 +9.64(+13.94%)
May 28, 2024 70.00 72.67 67.22 69.16 71,568 -0.06(-0.09%)
May 24, 2024 67.01 70.00 64.56 69.22 72,357 +0.98(+1.44%)
May 23, 2024 70.00 70.00 65.00 68.23 24,655 +0.19(+0.29%)
May 22, 2024 75.18 75.18 66.50 68.04 44,823 -8.63(-11.26%)
May 21, 2024 74.50 77.02 73.41 76.67 22,618 +2.49(+3.36%)
May 20, 2024 66.91 74.99 66.80 74.18 38,342 +7.27(+10.87%)
May 17, 2024 68.04 71.02 64.14 66.91 73,357 -1.82(-2.65%)
May 16, 2024 72.50 75.36 68.06 68.73 67,300 -3.11(-4.33%)
May 15, 2024 70.60 73.95 66.50 71.84 48,467 +1.24(+1.76%)
May 14, 2024 82.38 82.38 67.27 70.60 147,536 -7.50(-9.60%)
May 13, 2024 81.23 84.54 77.40 78.10 110,740 -5.64(-6.74%)
May 10, 2024 77.00 84.59 74.50 83.74 184,708 +5.15(+6.55%)
May 09, 2024 65.00 83.99 62.77 78.59 779,442 +33.85(+75.66%)
May 08, 2024 43.01 46.03 40.39 44.74 137,090 +0.89(+2.03%)
May 07, 2024 51.41 51.41 43.04 43.85 154,277 -6.78(-13.39%)
May 06, 2024 49.78 52.90 48.71 50.63 88,421 +0.15(+0.30%)
May 03, 2024 52.99 54.94 49.53 50.48 79,267 -1.23(-2.38%)
May 02, 2024 50.12 51.84 47.96 51.71 95,835 +2.06(+4.15%)
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.