Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sezzle Inc. - Common Stock (NQ: SEZL )

463.98 +17.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 442.41 477.52 437.25 463.98 113,430 +17.93(+4.02%)
Nov 21, 2024 402.28 461.15 402.27 446.05 165,372 +55.93(+14.34%)
Nov 20, 2024 425.00 430.05 383.66 390.12 105,756 -35.76(-8.40%)
Nov 19, 2024 399.30 426.66 390.00 425.88 109,454 +26.14(+6.54%)
Nov 18, 2024 390.02 400.00 377.81 399.74 85,649 +14.74(+3.83%)
Nov 15, 2024 361.17 385.00 360.88 385.00 70,328 +12.80(+3.44%)
Nov 14, 2024 394.40 414.93 368.00 372.20 108,229 -9.89(-2.59%)
Nov 13, 2024 364.27 405.00 364.27 382.09 117,184 +14.14(+3.84%)
Nov 12, 2024 422.39 426.66 345.21 367.95 228,200 -59.26(-13.87%)
Nov 11, 2024 414.32 444.07 392.76 427.21 215,307 -4.27(-0.99%)
Nov 08, 2024 350.00 454.16 307.70 431.48 632,224 +181.01(+72.27%)
Nov 07, 2024 249.62 269.16 246.92 250.47 141,734 +8.44(+3.49%)
Nov 06, 2024 214.51 243.05 206.78 242.03 133,143 +37.31(+18.22%)
Nov 05, 2024 200.28 214.00 192.00 204.72 55,263 +4.90(+2.45%)
Nov 04, 2024 214.50 226.95 198.44 199.82 104,118 -13.18(-6.19%)
Nov 01, 2024 218.71 224.00 208.00 213.00 52,711 -1.66(-0.77%)
Oct 31, 2024 230.00 231.53 207.50 214.66 99,064 -14.98(-6.52%)
Oct 30, 2024 218.67 235.96 216.69 229.64 100,372 +13.22(+6.11%)
Oct 29, 2024 220.00 220.00 205.51 216.42 68,840 -4.50(-2.04%)
Oct 28, 2024 219.18 227.99 216.46 220.92 56,398 +7.96(+3.74%)
Oct 25, 2024 211.00 224.75 209.00 212.96 78,840 +4.27(+2.05%)
Oct 24, 2024 192.40 208.69 192.40 208.69 74,019 +18.52(+9.74%)
Oct 23, 2024 190.00 196.53 186.13 190.17 33,935 -2.00(-1.04%)
Oct 22, 2024 193.55 197.91 182.15 192.17 117,832 -1.31(-0.68%)
Oct 21, 2024 226.00 227.50 185.84 193.48 194,853 -31.94(-14.17%)
Oct 18, 2024 219.11 232.02 212.00 225.42 133,283 +6.63(+3.03%)
Oct 17, 2024 205.14 220.00 204.26 218.79 122,396 +15.61(+7.68%)
Oct 16, 2024 199.90 203.81 194.72 203.18 66,689 +2.47(+1.23%)
Oct 15, 2024 191.39 202.15 183.05 200.71 109,185 +12.88(+6.86%)
Oct 14, 2024 179.75 192.63 176.75 187.83 90,073 +8.08(+4.50%)
Oct 11, 2024 161.00 183.00 160.78 179.75 85,459 +20.41(+12.81%)
Oct 10, 2024 154.59 159.58 153.94 159.34 60,560 +3.10(+1.98%)
Oct 09, 2024 163.00 163.00 155.04 156.24 85,978 -6.31(-3.88%)
Oct 08, 2024 164.00 166.76 161.34 162.55 49,749 -1.45(-0.88%)
Oct 07, 2024 157.99 166.57 157.99 164.00 76,613 +8.65(+5.57%)
Oct 04, 2024 150.07 157.31 142.91 155.35 97,403 +6.75(+4.54%)
Oct 03, 2024 162.33 163.68 147.51 148.60 88,070 -13.77(-8.48%)
Oct 02, 2024 164.00 167.80 158.07 162.37 79,035 -1.34(-0.82%)
Oct 01, 2024 170.87 170.87 161.30 163.71 68,900 -6.88(-4.03%)
Sep 30, 2024 172.22 175.32 167.93 170.59 97,604 -2.34(-1.35%)
Sep 27, 2024 172.51 176.50 170.09 172.93 59,540 -3.86(-2.18%)
Sep 26, 2024 177.64 181.09 175.35 176.79 42,483 +2.86(+1.64%)
Sep 25, 2024 177.50 185.18 170.47 173.93 119,843 -3.04(-1.72%)
Sep 24, 2024 167.89 179.99 165.05 176.97 113,585 +12.96(+7.90%)
Sep 23, 2024 166.82 167.94 161.50 164.01 70,797 +0.61(+0.37%)
Sep 20, 2024 160.15 165.32 157.30 163.40 112,721 +3.25(+2.03%)
Sep 19, 2024 153.38 166.18 150.00 160.15 107,177 +12.59(+8.53%)
Sep 18, 2024 149.61 149.77 140.47 147.56 69,328 -1.22(-0.82%)
Sep 17, 2024 154.00 154.00 145.00 148.78 59,901 -3.45(-2.27%)
Sep 16, 2024 152.00 153.24 145.01 152.23 52,194 +1.92(+1.28%)
Sep 13, 2024 150.00 154.77 146.23 150.31 71,906 +1.05(+0.70%)
Sep 12, 2024 141.80 151.65 140.82 149.26 115,546 +9.23(+6.59%)
Sep 11, 2024 133.33 142.48 129.50 140.03 111,748 +6.72(+5.04%)
Sep 10, 2024 136.21 136.21 128.96 133.31 70,968 +0.56(+0.42%)
Sep 09, 2024 128.15 137.39 127.57 132.75 97,894 +6.08(+4.80%)
Sep 06, 2024 138.00 138.00 126.24 126.67 91,749 -11.56(-8.36%)
Sep 05, 2024 134.84 138.86 132.85 138.23 71,169 +3.88(+2.89%)
Sep 04, 2024 130.00 139.12 128.00 134.35 134,393 +3.48(+2.66%)
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.