Skip to main content

Sezzle Inc. - Common Stock (NQ: SEZL )

81.26 +5.26 (+6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44.74 136,861 +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%)
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.