Skip to main content

Sezzle Inc. - Common Stock (NQ: SEZL )

383.02 -41.01 (-9.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 428.95 450.00 368.06 383.02 191,543 -41.01(-9.67%)
Nov 29, 2024 412.00 430.52 412.00 424.03 53,088 +9.08(+2.19%)
Nov 27, 2024 446.70 446.70 398.36 414.95 85,598 -13.50(-3.15%)
Nov 26, 2024 450.29 468.65 411.37 428.45 129,177 -35.55(-7.66%)
Nov 25, 2024 471.02 475.00 447.04 464.00 153,079 +0.02(+0.00%)
Nov 22, 2024 442.41 477.52 437.25 463.98 113,573 +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%)
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.