Skip to main content

Sezzle Inc. - Common Stock (NQ: SEZL )

76.28 +7.12 (+10.29%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 49.84 51.48 43.91 49.65 106,948 -0.98(-1.94%)
Apr 30, 2024 54.01 54.48 49.66 50.63 99,051 -4.03(-7.37%)
Apr 29, 2024 59.99 61.45 52.01 54.66 106,822 -4.33(-7.34%)
Apr 26, 2024 53.03 62.00 52.85 58.99 95,573 +6.43(+12.23%)
Apr 25, 2024 53.94 56.00 51.00 52.56 68,123 -2.04(-3.74%)
Apr 24, 2024 54.30 58.80 53.71 54.60 96,940 -1.25(-2.24%)
Apr 23, 2024 49.29 57.60 47.33 55.85 121,683 +6.55(+13.29%)
Apr 22, 2024 55.32 55.32 47.73 49.30 90,139 -6.58(-11.78%)
Apr 19, 2024 55.99 59.48 51.10 55.88 88,369 -2.87(-4.89%)
Apr 18, 2024 60.78 67.25 57.37 58.75 114,731 -5.61(-8.72%)
Apr 17, 2024 57.61 66.09 57.20 64.36 59,968 +4.17(+6.93%)
Apr 16, 2024 63.00 65.30 57.20 60.19 53,384 -5.02(-7.70%)
Apr 15, 2024 67.10 68.19 63.00 65.21 23,632 +0.06(+0.09%)
Apr 12, 2024 65.77 70.65 65.00 65.15 27,024 -2.46(-3.64%)
Apr 11, 2024 67.10 71.06 66.70 67.61 26,519 -1.09(-1.59%)
Apr 10, 2024 72.99 72.99 66.29 68.70 46,132 -3.78(-5.22%)
Apr 09, 2024 74.01 78.35 72.00 72.48 38,711 +0.24(+0.33%)
Apr 08, 2024 68.47 72.99 64.87 72.24 30,820 +4.28(+6.30%)
Apr 05, 2024 65.38 73.00 63.00 67.96 26,671 +2.86(+4.39%)
Apr 04, 2024 77.48 78.76 63.79 65.10 52,277 -9.68(-12.94%)
Apr 03, 2024 65.20 77.16 63.03 74.78 52,497 +9.32(+14.24%)
Apr 02, 2024 67.64 67.64 61.00 65.46 44,856 -2.80(-4.10%)
Apr 01, 2024 82.75 82.75 60.51 68.26 121,451 -16.23(-19.21%)
Mar 28, 2024 92.00 92.00 77.00 84.49 258,284 -8.01(-8.66%)
Mar 27, 2024 90.00 100.00 84.09 92.50 114,002 +5.50(+6.32%)
Mar 26, 2024 78.00 89.54 78.00 87.00 82,918 +7.75(+9.78%)
Mar 25, 2024 73.75 80.84 72.75 79.25 65,507 +4.24(+5.65%)
Mar 22, 2024 67.19 77.36 66.30 75.01 148,137 +9.37(+14.27%)
Mar 21, 2024 62.81 65.64 62.81 65.64 21,017 +1.15(+1.78%)
Mar 20, 2024 61.55 64.75 61.20 64.49 21,652 +0.70(+1.10%)
Mar 19, 2024 58.50 63.79 57.99 63.79 72,858 +4.60(+7.77%)
Mar 18, 2024 56.58 59.68 55.01 59.19 50,893 +1.03(+1.77%)
Mar 15, 2024 59.00 60.66 53.13 58.16 85,190 -1.83(-3.05%)
Mar 14, 2024 56.57 59.99 56.57 59.99 43,545 +1.64(+2.81%)
Mar 13, 2024 57.08 59.79 56.00 58.35 42,407 -0.54(-0.92%)
Mar 12, 2024 52.50 60.74 50.20 58.89 28,837 +5.14(+9.56%)
Mar 11, 2024 60.00 62.01 53.24 53.75 34,969 -6.98(-11.49%)
Mar 08, 2024 67.45 69.98 59.23 60.73 47,921 -4.79(-7.31%)
Mar 07, 2024 55.57 67.95 51.80 65.52 81,112 +9.95(+17.91%)
Mar 06, 2024 54.48 55.78 53.66 55.57 22,955 +2.95(+5.61%)
Mar 05, 2024 51.00 55.43 50.10 52.62 59,738 +0.78(+1.50%)
Mar 04, 2024 44.67 53.00 44.67 51.84 93,604 +6.71(+14.87%)
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.