Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sezzle (OP: SEZNL )

14.10 UNCHANGED
Last Price Updated: 12:10 PM EST, Jan 17, 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 (%)
Nov 30, 2021 3.180 3.370 3.000 3.000 5,073 -0.18(-5.66%)
Nov 29, 2021 3.480 3.480 2.510 3.180 29,766 +0.03(+0.95%)
Nov 26, 2021 3.070 3.640 3.070 3.150 46,129 -0.15(-4.55%)
Nov 24, 2021 3.150 3.690 3.060 3.300 2,542 +0.10(+3.12%)
Nov 23, 2021 3.250 3.350 3.150 3.200 6,945 -0.05(-1.54%)
Nov 22, 2021 3.600 3.600 3.210 3.250 26,609 -0.01(-0.31%)
Nov 19, 2021 3.200 3.290 3.200 3.260 9,544 -0.14(-4.12%)
Nov 18, 2021 3.500 3.400 3.310 3.400 58,841 -0.10(-2.86%)
Nov 17, 2021 3.410 3.500 3.250 3.500 4,690 +0.30(+9.37%)
Nov 16, 2021 3.310 3.490 3.150 3.200 4,031 -0.10(-3.03%)
Nov 15, 2021 3.340 3.500 3.150 3.300 11,160 +0.20(+6.45%)
Nov 12, 2021 3.550 3.600 1.010 3.100 70,739 -0.45(-12.68%)
Nov 11, 2021 3.450 3.940 3.450 3.550 23,286 -0.44(-11.03%)
Nov 09, 2021 3.750 3.990 3.360 3.990 10,529 +0.28(+7.55%)
Nov 08, 2021 3.750 3.990 3.350 3.710 50,762 +0.01(+0.27%)
Nov 05, 2021 3.950 3.950 3.700 3.700 9,449 -0.25(-6.33%)
Nov 04, 2021 4.160 4.160 3.590 3.950 97,130 -0.22(-5.28%)
Nov 03, 2021 4.100 4.200 4.010 4.170 14,192 +0.02(+0.48%)
Nov 02, 2021 4.070 4.300 4.050 4.150 7,923 +0.08(+1.97%)
Nov 01, 2021 4.400 4.050 4.050 4.070 15,639 +0.02(+0.49%)
Oct 29, 2021 4.360 4.400 4.000 4.050 21,412 -0.15(-3.57%)
Oct 28, 2021 4.400 4.500 4.120 4.200 52,346 +0.00(+0.00%)
Oct 27, 2021 4.300 4.350 4.150 4.200 27,495 -0.15(-3.45%)
Oct 26, 2021 4.450 4.350 4.350 20,400 -0.45(-9.38%)
Oct 25, 2021 4.900 4.900 4.400 4.800 35,324 +0.03(+0.63%)
Oct 22, 2021 4.800 4.900 4.610 4.770 9,459 -0.03(-0.63%)
Oct 21, 2021 4.650 4.800 4.610 4.800 18,839 +0.19(+4.12%)
Oct 20, 2021 4.800 4.950 4.510 4.610 29,196 -0.09(-1.91%)
Oct 19, 2021 4.500 4.850 4.300 4.700 13,114 +0.20(+4.44%)
Oct 18, 2021 4.760 4.760 4.400 4.500 29,731 -0.25(-5.26%)
Oct 15, 2021 4.890 4.900 4.660 4.750 20,913 +0.10(+2.15%)
Oct 14, 2021 4.700 4.950 4.500 4.650 37,359 -0.05(-1.06%)
Oct 13, 2021 4.750 5.000 4.500 4.700 34,095 +0.15(+3.30%)
Oct 12, 2021 4.550 4.550 4.310 4.550 52,623 +0.00(+0.00%)
Oct 11, 2021 5.200 5.200 4.550 4.550 158,069 -0.35(-7.14%)
Oct 08, 2021 5.240 5.900 4.380 4.900 352,265 +0.40(+8.89%)
Oct 07, 2021 4.200 4.900 4.100 4.500 118,567 +0.80(+21.62%)
Oct 06, 2021 4.100 4.349 3.700 3.700 45,556 -0.31(-7.73%)
Oct 05, 2021 4.000 4.100 3.850 4.010 12,731 -0.49(-10.89%)
Oct 04, 2021 4.300 5.000 4.200 4.500 1,392 -0.14(-3.02%)
Oct 01, 2021 4.900 4.950 4.640 4.640 3,255 +0.34(+7.91%)
Sep 30, 2021 4.950 4.950 4.300 4.300 3,014 +0.00(+0.00%)
Sep 29, 2021 5.000 5.490 4.300 4.300 11,425 -0.70(-14.00%)
Sep 28, 2021 4.300 5.000 4.260 5.000 2,236 +0.16(+3.31%)
Sep 27, 2021 7.220 7.220 4.840 4.840 18,624 -0.14(-2.81%)
Sep 24, 2021 5.000 5.000 4.100 4.980 6,030 +0.38(+8.26%)
Sep 23, 2021 5.500 5.500 4.600 4.600 6,150 -1.19(-20.55%)
Sep 22, 2021 5.800 9.640 4.300 5.790 109,859 +1.57(+37.20%)
Sep 21, 2021 5.000 5.980 4.220 4.220 8,024 -0.58(-12.08%)
Sep 20, 2021 4.510 6.380 4.440 4.800 6,877 +0.10(+2.13%)
Sep 17, 2021 5.000 5.100 4.600 4.700 8,366 +0.10(+2.17%)
Sep 16, 2021 4.600 5.980 4.600 4.600 5,612 -0.02(-0.43%)
Sep 15, 2021 4.750 5.500 4.620 4.620 13,302 -1.38(-23.00%)
Sep 14, 2021 6.000 6.500 4.700 6.000 9,508 +0.00(+0.00%)
Sep 13, 2021 5.750 6.000 4.950 6.000 10,653 +0.00(+0.00%)
Sep 10, 2021 6.600 6.600 5.060 6.000 15,011 -0.40(-6.25%)
Sep 09, 2021 5.000 6.400 4.750 6.400 8,005 +1.20(+23.08%)
Sep 08, 2021 6.000 6.000 5.100 5.200 12,125 -1.00(-16.13%)
Sep 07, 2021 6.000 6.200 6.000 6.200 12,941 +0.80(+14.81%)
Sep 02, 2021 5.400 5.400 5.400 5 -0.20(-3.57%)
Sep 01, 2021 6.250 6.250 5.600 5.600 1,384 -0.40(-6.67%)
Aug 31, 2021 6.590 6.600 6.000 6.000 2,560 +0.25(+4.35%)
Aug 30, 2021 6.000 6.000 5.750 5.750 5,062 -0.25(-4.17%)
Aug 27, 2021 6.420 6.420 6.000 6.000 2,850 +1.42(+31.00%)
Aug 25, 2021 4.580 4.580 4.580 20,000 +0.58(+14.50%)
Aug 20, 2021 4.860 4.860 4.860 4.000 283 -1.50(-27.27%)
Aug 19, 2021 5.500 5.500 5.500 5.500 131 +0.00(+0.00%)
Aug 18, 2021 5.500 5.500 5.500 5.500 100 +0.50(+10.00%)
Aug 13, 2021 5.000 5.000 5.000 0 -0.52(-9.42%)
Aug 12, 2021 5.520 5.520 5.520 5.520 1,000 -0.48(-8.00%)
Aug 09, 2021 6.000 6.000 6.000 24 +0.00(+0.00%)
Aug 05, 2021 6.000 6.000 6.000 67 +0.00(+0.00%)
Aug 03, 2021 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 02, 2021 6.000 6.000 6.000 6.000 1,445 +0.00(+0.00%)
Jul 30, 2021 6.000 6.000 6.000 6.000 20,919 +0.00(+0.00%)
Jul 27, 2021 6.000 6.000 6.000 0 -0.15(-2.44%)
Jul 22, 2021 6.150 6.150 6.150 5,125 +0.00(+0.00%)
Jul 15, 2021 6.150 6.150 6.150 45 -0.60(-8.89%)
Jul 14, 2021 6.750 6.750 6.750 6.750 789 +0.00(+0.00%)
Jul 06, 2021 6.750 6.750 6.750 3 +0.05(+0.75%)
Jul 01, 2021 6.700 6.700 6.700 26 +0.15(+2.29%)
Jun 30, 2021 8.600 10.00 6.550 6.550 5,962 -1.45(-18.13%)
Jun 28, 2021 10.00 10.00 10.00 8.000 13,725 +0.01(+0.13%)
Jun 25, 2021 7.990 7.990 7.990 7.990 445 +0.74(+10.21%)
Jun 24, 2021 7.500 7.500 7.000 7.250 10,612 -0.25(-3.33%)
Jun 23, 2021 7.500 7.500 7.500 7.500 1,504 +0.80(+11.94%)
Jun 18, 2021 6.700 6.700 6.700 0 -0.30(-4.29%)
Jun 16, 2021 6.700 6.700 6.700 7.000 2,610 -0.15(-2.10%)
Jun 15, 2021 8.000 8.000 7.100 7.150 17,362 -0.47(-6.17%)
Jun 14, 2021 7.650 7.650 7.620 7.620 6,713 -0.03(-0.39%)
Jun 11, 2021 7.700 7.700 7.650 7.650 8,010 +0.02(+0.26%)
Jun 10, 2021 8.000 8.000 7.630 7.630 6,257 +0.01(+0.13%)
Jun 09, 2021 8.000 8.000 7.500 7.620 2,933 -0.88(-10.35%)
Jun 08, 2021 9.300 9.300 8.500 8.500 2,064 +2.25(+36.00%)
Jun 02, 2021 7.020 7.020 7.020 6.250 2,100 +0.00(+0.00%)
Jun 01, 2021 6.200 6.250 6.050 6.250 7,231 +0.05(+0.81%)
May 28, 2021 6.500 6.500 6.200 6.200 3,591 +0.15(+2.48%)
May 26, 2021 6.050 6.050 6.050 5,103 +0.00(+0.00%)
May 24, 2021 6.050 6.050 6.050 0 -1.65(-21.43%)
May 12, 2021 7.700 7.700 7.700 0 +0.05(+0.65%)
May 10, 2021 7.650 7.650 7.650 0 +0.40(+5.52%)
May 07, 2021 7.250 7.250 7.250 7.250 522 -0.35(-4.61%)
May 06, 2021 8.350 8.350 7.600 7.600 11,226 -3.50(-31.53%)
May 04, 2021 11.10 11.10 11.10 8,520 +0.00(+0.00%)
May 03, 2021 11.10 11.10 11.10 11.10 121 -0.08(-0.72%)
Apr 30, 2021 11.18 11.18 11.18 11.18 200 +3.43(+44.26%)
Apr 29, 2021 7.750 7.750 7.750 5,025 +0.00(+0.00%)
Apr 28, 2021 7.750 7.750 7.750 20 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 7.750 0 +0.00(+0.00%)
Apr 23, 2021 7.750 7.750 7.750 7.750 1,000 +0.15(+1.97%)
Apr 22, 2021 7.600 11.18 7.600 7.600 553 -3.58(-32.02%)
Apr 21, 2021 11.18 11.18 11.18 90 +0.00(+0.00%)
Apr 20, 2021 11.18 11.18 11.18 2,021 +0.00(+0.00%)
Apr 19, 2021 11.18 11.18 11.18 11.18 203 -0.02(-0.18%)
Apr 16, 2021 11.20 11.20 11.20 1,449 +0.00(+0.00%)
Apr 15, 2021 11.20 11.20 11.20 105 +0.00(+0.00%)
Apr 14, 2021 11.20 11.20 11.20 21 +0.00(+0.00%)
Apr 13, 2021 11.20 11.20 11.20 50 +0.00(+0.00%)
Apr 12, 2021 11.20 11.20 11.20 11.20 100 -0.30(-2.61%)
Apr 09, 2021 11.50 11.50 11.50 3,105 +0.00(+0.00%)
Apr 08, 2021 11.50 11.50 11.50 25 +0.00(+0.00%)
Apr 07, 2021 12.00 12.00 11.50 11.50 3,260 +3.50(+43.75%)
Apr 05, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 01, 2021 8.000 8.000 8.000 8.000 400 +1.00(+14.29%)
Mar 31, 2021 7.000 7.000 7.000 13,055 +0.00(+0.00%)
Mar 30, 2021 7.000 7.000 7.000 7.000 11,267 +1.00(+16.67%)
Mar 29, 2021 6.000 6.000 6.000 3 +0.00(+0.00%)
Mar 26, 2021 7.000 7.000 6.000 6.000 25,400 -1.01(-14.41%)
Mar 25, 2021 7.010 7.010 7.010 7,200 +0.00(+0.00%)
Mar 23, 2021 7.010 7.010 7.010 0 +0.00(+0.00%)
Mar 22, 2021 7.010 7.010 7.010 1,010 +0.00(+0.00%)
Mar 19, 2021 7.010 7.010 7.010 9,896 +0.00(+0.00%)
Mar 18, 2021 7.010 7.010 7.010 7.010 214 +0.01(+0.14%)
Mar 17, 2021 7.000 7.000 7.000 6,647 +0.00(+0.00%)
Mar 12, 2021 7.000 7.000 7.000 0 -8.00(-53.33%)
Mar 11, 2021 15.00 15.00 15.00 94 +0.00(+0.00%)
Mar 10, 2021 15.00 15.00 7.000 15.00 800 +7.71(+105.76%)
Mar 09, 2021 7.290 7.290 7.290 208 +0.00(+0.00%)
Mar 05, 2021 7.290 7.290 7.290 0 +0.00(+0.00%)
Mar 04, 2021 7.290 7.290 7.290 7.290 9,700 +0.00(+0.00%)
Mar 03, 2021 8.000 8.000 7.290 7.290 8,809 -0.71(-8.88%)
Mar 02, 2021 8.000 8.000 8.000 8.000 48,914 +0.00(+0.00%)
Mar 01, 2021 8.100 9.000 8.000 8.000 3,502 +0.00(+0.00%)
Feb 26, 2021 8.000 8.000 8.000 8.000 6,200 -0.50(-5.88%)
Feb 25, 2021 8.500 8.500 8.500 10 +0.00(+0.00%)
Feb 24, 2021 8.500 8.500 8.000 8.500 693 -0.05(-0.58%)
Feb 23, 2021 8.550 8.550 8.550 8.550 1,200 -0.70(-7.57%)
Feb 22, 2021 9.250 9.250 9.250 9.250 120 +0.75(+8.82%)
Feb 19, 2021 8.500 8.500 8.500 20 +0.00(+0.00%)
Feb 18, 2021 8.500 10.00 8.500 8.500 22,859 -1.50(-15.00%)
Feb 17, 2021 10.00 10.00 10.00 145 +0.00(+0.00%)
Feb 16, 2021 10.00 10.00 10.00 10.00 31,840 +1.74(+21.06%)
Feb 12, 2021 8.307 8.307 8.260 10,001 -0.05(-0.57%)
Feb 11, 2021 7.546 7.546 8.307 5,200 +0.76(+10.10%)
Feb 10, 2021 8.000 8.000 7.546 20,751 -0.45(-5.68%)
Feb 09, 2021 8.000 8.000 8.000 4 +0.00(+0.00%)
Feb 08, 2021 8.650 8.650 8.000 8.000 4,300 -0.50(-5.88%)
Feb 05, 2021 8.500 8.500 8.500 100 +0.00(+0.00%)
Feb 04, 2021 9.000 9.000 6.670 8.500 853 -0.20(-2.30%)
Feb 03, 2021 8.700 8.700 8.700 8.700 20,195 +0.21(+2.47%)
Feb 02, 2021 8.490 8.490 8.490 4 +0.00(+0.00%)
Feb 01, 2021 8.490 8.490 6.000 8.490 543 -0.51(-5.67%)
Jan 29, 2021 9.000 9.000 6.350 9.000 21,300 -0.00(-0.00%)
Jan 28, 2021 9.000 9.000 9.000 9.000 3,365 -0.50(-5.26%)
Jan 27, 2021 9.490 9.500 9.490 9.500 24,910 +4.25(+80.95%)
Jan 25, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 19, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 14, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 13, 2021 6.000 6.000 5.250 5.250 4,835 +0.15(+2.94%)
Jan 08, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 06, 2021 5.100 5.100 5.100 0 -0.38(-6.93%)
Jan 05, 2021 5.100 5.500 5.100 5.480 1,238 +0.38(+7.45%)
Jan 04, 2021 5.100 5.100 5.100 52,430 +0.00(+0.00%)
Dec 31, 2020 5.100 5.100 5.100 36,050 +0.00(+0.00%)
Dec 30, 2020 5.100 5.100 5.100 36,050 +0.00(+0.00%)
Dec 29, 2020 5.500 5.500 5.100 5.100 44,313 +0.00(+0.00%)
Dec 28, 2020 5.050 5.500 5.050 5.100 3,025 -0.40(-7.27%)
Dec 24, 2020 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Dec 23, 2020 5.500 5.500 5.500 21,000 +0.00(+0.00%)
Dec 21, 2020 5.500 5.500 5.500 0 +0.40(+7.84%)
Dec 18, 2020 5.100 5.100 5.100 5.100 22,300 +0.80(+18.60%)
Dec 17, 2020 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Dec 15, 2020 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 10, 2020 4.300 4.300 4.300 0 -0.70(-14.00%)
Dec 09, 2020 5.000 5.000 4.450 5.000 13,261 +0.00(+0.00%)
Dec 07, 2020 5.000 5.000 5.000 0 +0.55(+12.36%)
Dec 04, 2020 4.450 4.450 4.450 14,000 +0.00(+0.00%)
Dec 02, 2020 4.450 4.450 4.450 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.