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

Sezzle Inc. - Common Stock (NQ: SEZL )

80.18 -0.99 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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%)
Mar 01, 2024 45.01 47.49 43.80 45.13 30,753 -1.73(-3.69%)
Feb 29, 2024 51.00 51.00 43.07 46.86 59,471 -5.65(-10.76%)
Feb 28, 2024 60.00 60.00 49.68 52.51 33,651 -5.39(-9.31%)
Feb 27, 2024 55.01 59.59 51.00 57.90 107,754 +9.65(+20.00%)
Feb 26, 2024 43.18 49.85 43.18 48.25 43,014 +5.57(+13.05%)
Feb 23, 2024 38.51 44.49 38.51 42.68 23,516 +4.42(+11.55%)
Feb 22, 2024 45.49 49.00 38.22 38.26 51,745 -8.13(-17.53%)
Feb 21, 2024 52.00 52.30 40.90 46.39 35,948 -4.55(-8.93%)
Feb 20, 2024 50.19 58.00 49.00 50.94 76,934 +1.16(+2.33%)
Feb 16, 2024 50.15 50.75 49.02 49.78 10,797 +1.28(+2.64%)
Feb 15, 2024 48.95 51.49 48.25 48.50 13,760 -0.45(-0.92%)
Feb 14, 2024 46.85 52.06 46.25 48.95 24,533 +3.30(+7.23%)
Feb 13, 2024 45.06 47.12 45.05 45.65 10,733 -1.35(-2.87%)
Feb 12, 2024 42.88 49.30 42.88 47.00 41,254 +3.48(+8.00%)
Feb 09, 2024 42.50 44.99 40.55 43.52 36,484 +1.18(+2.79%)
Feb 08, 2024 41.25 42.45 40.25 42.34 14,907 +1.83(+4.52%)
Feb 07, 2024 39.00 41.76 39.00 40.51 35,834 +1.51(+3.87%)
Feb 06, 2024 38.49 42.00 37.61 39.00 50,307 +0.19(+0.49%)
Feb 05, 2024 41.38 42.82 38.51 38.81 69,391 -3.59(-8.47%)
Feb 02, 2024 45.12 45.86 39.88 42.40 39,277 -1.60(-3.64%)
Feb 01, 2024 37.51 48.99 37.47 44.00 89,844 +6.01(+15.82%)
Jan 31, 2024 38.90 39.33 36.56 37.99 13,569 -0.97(-2.49%)
Jan 30, 2024 40.00 41.71 37.01 38.96 29,186 -1.24(-3.08%)
Jan 29, 2024 35.43 42.10 35.01 40.20 58,350 +5.46(+15.72%)
Jan 26, 2024 33.60 35.61 33.00 34.74 16,434 +1.48(+4.45%)
Jan 25, 2024 30.78 35.30 30.40 33.26 31,114 +1.99(+6.36%)
Jan 24, 2024 33.37 33.78 31.27 31.27 17,650 -2.11(-6.32%)
Jan 23, 2024 36.50 37.10 31.82 33.38 55,401 -3.43(-9.32%)
Jan 22, 2024 39.09 42.00 35.44 36.81 122,615 -0.05(-0.14%)
Jan 19, 2024 32.23 39.00 31.01 36.86 117,099 +5.23(+16.53%)
Jan 18, 2024 25.15 34.99 25.05 31.63 210,162 +7.33(+30.16%)
Jan 17, 2024 22.14 24.97 20.83 24.30 66,771 +3.55(+17.11%)
Jan 16, 2024 18.26 20.89 18.23 20.75 34,822 +2.49(+13.64%)
Jan 12, 2024 16.72 19.66 16.70 18.26 45,213 +1.26(+7.41%)
Jan 11, 2024 17.16 18.51 16.70 17.00 85,563 +0.51(+3.09%)
Jan 10, 2024 16.50 17.35 16.23 16.49 42,867 -0.35(-2.08%)
Jan 09, 2024 18.50 18.50 16.32 16.84 43,920 -1.85(-9.90%)
Jan 08, 2024 18.50 18.76 17.01 18.69 72,431 -0.91(-4.64%)
Jan 05, 2024 19.50 19.98 18.49 19.60 72,977 -0.60(-2.97%)
Jan 04, 2024 21.20 22.09 20.20 20.20 42,430 -1.00(-4.72%)
Jan 03, 2024 21.40 21.58 20.50 21.20 31,175 -0.20(-0.93%)
Jan 02, 2024 21.00 22.45 20.44 21.40 72,192 +0.88(+4.29%)
Dec 29, 2023 20.07 22.34 19.50 20.52 136,096 +1.04(+5.34%)
Dec 28, 2023 18.99 22.99 18.62 19.48 71,385 +0.32(+1.67%)
Dec 27, 2023 19.36 21.91 18.62 19.16 53,374 -0.02(-0.10%)
Dec 26, 2023 24.50 25.35 18.67 19.18 161,450 -5.23(-21.43%)
Dec 22, 2023 18.82 27.48 17.25 24.41 269,481 +6.94(+39.73%)
Dec 21, 2023 16.80 18.00 15.00 17.47 45,112 +0.47(+2.76%)
Dec 20, 2023 18.56 19.00 16.52 17.00 58,320 -2.00(-10.53%)
Dec 19, 2023 14.84 19.45 14.83 19.00 64,683 +4.10(+27.52%)
Dec 18, 2023 14.96 15.93 14.27 14.90 35,706 +0.42(+2.90%)
Dec 15, 2023 13.81 16.00 13.30 14.48 114,114 +0.83(+6.08%)
Dec 14, 2023 13.61 15.80 12.93 13.65 41,813 +0.65(+5.00%)
Dec 13, 2023 12.40 13.96 12.40 13.00 46,930 +0.60(+4.84%)
Dec 12, 2023 12.33 13.00 12.31 12.40 23,144 +0.23(+1.93%)
Dec 11, 2023 12.09 12.58 11.06 12.17 25,781 -0.28(-2.29%)
Dec 08, 2023 11.24 13.80 11.16 12.45 45,198 +1.25(+11.16%)
Dec 07, 2023 10.88 11.24 10.72 11.20 7,759 +0.50(+4.67%)
Dec 06, 2023 10.50 11.24 10.48 10.70 28,204 +0.60(+5.94%)
Dec 05, 2023 9.950 10.30 9.940 10.10 33,681 +0.00(+0.00%)
Dec 04, 2023 10.00 10.23 9.929 10.10 25,170 +0.10(+1.00%)
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.