SEZL(SEZL)
SEZL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $120.00 | $129.53 | $119.22 | $128.64 | 673,488 |
| 10/8/2026 | $111.91 | $117.98 | $111.91 | $117.22 | 551,404 |
| 10/7/2026 | $110.80 | $115.00 | $110.08 | $113.85 | 341,459 |
| 10/6/2026 | $112.24 | $113.76 | $111.24 | $112.84 | 412,403 |
| 10/5/2026 | $106.50 | $111.34 | $106.11 | $110.85 | 633,339 |
| 10/2/2026 | $112.04 | $114.27 | $106.53 | $107.41 | 651,212 |
| 10/1/2026 | $108.04 | $111.65 | $106.25 | $109.72 | 369,467 |
| 9/30/2026 | $107.97 | $109.76 | $106.00 | $108.04 | 455,134 |
| 9/29/2026 | $108.99 | $109.19 | $106.78 | $107.97 | 348,561 |
| 9/28/2026 | $110.45 | $110.97 | $107.69 | $108.30 | 392,633 |
| 9/25/2026 | $111.47 | $113.36 | $108.20 | $111.38 | 470,194 |
| 9/24/2026 | $105.10 | $110.49 | $104.87 | $109.78 | 737,642 |
| 9/23/2026 | $110.45 | $111.44 | $105.82 | $106.89 | 799,815 |
| 9/22/2026 | $118.97 | $119.00 | $109.63 | $110.00 | 1.06M |
| 9/21/2026 | $118.30 | $119.53 | $115.91 | $116.55 | 742,137 |
| 9/18/2026 | $113.39 | $117.16 | $112.57 | $116.55 | 482,283 |
| 9/17/2026 | $120.34 | $120.50 | $112.90 | $113.08 | 601,041 |
| 9/16/2026 | $119.03 | $120.52 | $115.40 | $117.32 | 306,361 |
| 9/15/2026 | $122.31 | $122.31 | $117.90 | $119.07 | 238,458 |
| 9/14/2026 | $118.25 | $122.20 | $118.25 | $121.57 | 326,126 |
| 9/11/2026 | $121.61 | $122.23 | $117.32 | $118.87 | 248,620 |
| 9/10/2026 | $117.91 | $120.44 | $115.40 | $118.41 | 370,032 |
| 9/9/2026 | $118.20 | $119.66 | $115.04 | $117.14 | 521,379 |
| 9/8/2026 | $120.23 | $120.72 | $117.00 | $118.35 | 353,272 |
| 9/4/2026 | $121.76 | $122.35 | $119.29 | $120.58 | 298,122 |
| 9/3/2026 | $123.35 | $126.00 | $121.52 | $122.96 | 352,203 |
| 9/2/2026 | $113.90 | $121.78 | $113.90 | $121.50 | 474,362 |
| 9/1/2026 | $115.00 | $116.87 | $112.41 | $114.52 | 671,356 |
| 8/31/2026 | $123.07 | $123.77 | $118.51 | $120.55 | 582,684 |
| 8/28/2026 | $128.34 | $131.90 | $123.82 | $124.12 | 382,282 |
| 8/27/2026 | $125.92 | $129.54 | $123.85 | $125.80 | 302,527 |
| 8/26/2026 | $123.97 | $125.74 | $122.55 | $123.54 | 230,588 |
| 8/25/2026 | $120.98 | $124.35 | $120.23 | $124.08 | 383,752 |
| 8/24/2026 | $118.82 | $120.67 | $117.24 | $117.93 | 311,129 |
| 8/21/2026 | $117.60 | $120.39 | $116.33 | $119.11 | 338,060 |
| 8/20/2026 | $118.79 | $119.90 | $115.02 | $117.42 | 609,700 |
| 8/19/2026 | $117.16 | $121.68 | $117.04 | $118.97 | 401,496 |
| 8/18/2026 | $118.00 | $122.65 | $116.53 | $117.18 | 675,169 |
| 8/17/2026 | $127.57 | $128.00 | $120.67 | $122.18 | 1.06M |
| 8/14/2026 | $130.29 | $136.59 | $128.68 | $128.96 | 747,626 |
| 8/13/2026 | $125.99 | $132.56 | $125.99 | $129.87 | 566,603 |
| 8/12/2026 | $128.79 | $130.45 | $123.78 | $125.44 | 576,637 |
| 8/11/2026 | $117.92 | $130.12 | $115.33 | $128.27 | 1.20M |
| 8/10/2026 | $121.33 | $129.47 | $116.85 | $118.00 | 1.73M |
| 8/7/2026 | $132.36 | $132.36 | $114.16 | $118.02 | 4.24M |
| 8/6/2026 | $168.54 | $179.73 | $165.37 | $178.53 | 1.18M |
| 8/5/2026 | $178.69 | $184.21 | $174.40 | $174.40 | 560,351 |
| 8/4/2026 | $168.22 | $177.68 | $167.41 | $177.23 | 534,700 |
| 8/3/2026 | $154.30 | $164.40 | $152.83 | $163.09 | 466,858 |
| 7/31/2026 | $156.18 | $158.24 | $149.85 | $154.75 | 286,700 |
| 7/30/2026 | $154.17 | $157.37 | $147.58 | $155.11 | 412,103 |
| 7/29/2026 | $155.05 | $158.21 | $149.29 | $152.70 | 414,489 |
| 7/28/2026 | $154.00 | $157.63 | $147.41 | $156.99 | 664,400 |
| 7/27/2026 | $156.75 | $160.00 | $151.60 | $156.78 | 453,497 |
| 7/24/2026 | $159.67 | $160.98 | $152.88 | $153.89 | 356,700 |
| 7/23/2026 | $169.97 | $170.07 | $154.02 | $159.01 | 701,600 |
| 7/22/2026 | $176.66 | $178.70 | $169.22 | $174.24 | 356,300 |
| 7/21/2026 | $175.37 | $179.98 | $173.31 | $179.35 | 355,688 |
| 7/20/2026 | $176.11 | $180.54 | $169.79 | $171.76 | 451,424 |
| 7/17/2026 | $171.54 | $176.66 | $165.60 | $174.67 | 728,100 |
| 7/16/2026 | $188.26 | $195.71 | $179.75 | $180.44 | 1.06M |
| 7/15/2026 | $187.52 | $193.27 | $180.54 | $188.55 | 954,021 |
| 7/14/2026 | $161.75 | $183.71 | $157.39 | $182.39 | 743,410 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
