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

Sezzle Inc. - Common Stock (NQ: SEZL )

225.00 -37.51 (-14.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 261.24 267.26 221.36 225.00 252,593 -37.51(-14.29%)
Jan 16, 2025 323.28 324.77 262.44 262.51 275,528 +2.94(+1.13%)
Jan 15, 2025 241.87 269.70 241.87 259.57 146,193 +26.15(+11.20%)
Jan 14, 2025 228.57 245.62 224.71 233.42 101,109 +11.48(+5.17%)
Jan 13, 2025 217.08 225.92 210.23 221.94 115,599 -6.69(-2.93%)
Jan 10, 2025 242.00 242.00 222.84 228.63 127,857 -19.49(-7.86%)
Jan 08, 2025 249.48 253.75 237.57 248.12 87,350 -6.07(-2.39%)
Jan 07, 2025 281.50 281.50 250.11 254.19 148,112 -21.86(-7.92%)
Jan 06, 2025 281.45 283.40 265.19 276.05 108,823 -2.64(-0.95%)
Jan 03, 2025 273.72 280.50 263.00 278.69 136,556 +5.90(+2.16%)
Jan 02, 2025 260.51 272.80 242.00 272.79 186,638 +16.99(+6.64%)
Dec 31, 2024 255.80 0 +0.80(+0.31%)
Dec 30, 2024 256.58 263.00 242.14 255.00 99,868 -10.06(-3.80%)
Dec 27, 2024 267.31 269.52 255.00 265.06 95,896 -7.25(-2.66%)
Dec 26, 2024 253.00 279.16 253.00 272.31 103,970 +16.57(+6.48%)
Dec 24, 2024 268.99 268.99 252.10 255.74 45,217 -10.23(-3.85%)
Dec 23, 2024 279.68 284.72 257.88 265.97 125,568 -5.19(-1.91%)
Dec 20, 2024 235.68 272.40 226.84 271.16 177,993 +26.59(+10.87%)
Dec 19, 2024 243.37 266.61 242.26 244.57 228,103 +2.40(+0.99%)
Dec 18, 2024 324.30 324.99 225.00 242.17 537,003 -73.01(-23.16%)
Dec 17, 2024 332.94 335.50 311.99 315.18 66,857 -11.97(-3.66%)
Dec 16, 2024 310.24 335.74 300.00 327.15 120,261 +18.14(+5.87%)
Dec 13, 2024 314.99 328.37 308.02 309.01 58,978 -6.86(-2.17%)
Dec 12, 2024 319.71 328.00 312.00 315.87 84,227 -4.19(-1.31%)
Dec 11, 2024 329.00 333.00 309.34 320.06 110,969 -5.19(-1.60%)
Dec 10, 2024 330.00 350.00 325.00 325.25 66,606 -6.59(-1.99%)
Dec 09, 2024 374.25 374.25 331.84 331.84 102,277 -30.39(-8.39%)
Dec 06, 2024 374.50 381.19 359.37 362.23 82,163 -10.89(-2.92%)
Dec 05, 2024 359.54 388.01 359.54 373.12 73,249 +4.57(+1.24%)
Dec 04, 2024 380.72 390.80 355.21 368.55 150,588 -15.49(-4.03%)
Dec 03, 2024 384.84 397.69 377.02 384.04 87,406 +1.02(+0.27%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.