SZL

Sezzle Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Sezzle Inc SZL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.10 -1.63% 6.04 02:16:06
Open Price Low Price High Price Close Price Prev Close
6.03 5.97 6.17 6.04 6.14
more quote information »

SZL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.556.725.976.49402,590-0.51-7.79%
1 Month6.726.905.976.60514,291-0.68-10.12%
3 Months8.579.835.977.56583,603-2.53-29.52%
6 Months7.559.845.977.91521,838-1.51-20.0%
1 Year6.8111.995.387.83677,008-0.77-11.31%
3 Years2.5011.990.355.93848,3993.54141.6%
5 Years2.5011.990.355.93848,3993.54141.6%

SZL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 6.14 -0.16 -2.54% 6.39 6.39 6.03 514,622
Sep 15 2021 6.30 -0.25 -3.82% 6.54 6.54 6.29 494,931
Sep 14 2021 6.55 -0.04 -0.53% 6.60 6.60 6.50 286,659
Sep 13 2021 6.585 0.04 0.69% 6.65 6.72 6.52 660,703
Sep 10 2021 6.54 0.07 1.08% 6.49 6.60 6.47 269,616
Sep 09 2021 6.47 -0.11 -1.67% 6.55 6.64 6.41 301,042
Sep 08 2021 6.58 -0.09 -1.35% 6.68 6.69 6.55 255,040
Sep 07 2021 6.67 -0.16 -2.34% 6.83 6.83 6.65 623,413
Sep 06 2021 6.83 0.26 3.96% 6.70 6.90 6.70 914,920
Sep 03 2021 6.57 -0.01 -0.15% 6.60 6.64 6.53 307,328
Sep 02 2021 6.58 -0.02 -0.3% 6.65 6.67 6.55 312,407
Sep 01 2021 6.60 0.00 0.0% 6.62 6.72 6.53 529,465
Aug 31 2021 6.60 0.11 1.69% 6.55 6.63 6.47 277,391
Aug 30 2021 6.49 0.10 1.56% 6.42 6.49 6.25 450,312
Aug 27 2021 6.39 -0.14 -2.14% 6.50 6.56 6.35 225,529
Aug 26 2021 6.53 -0.09 -1.36% 6.62 6.66 6.49 458,270
Aug 25 2021 6.62 0.00 0.0% 6.64 6.69 6.50 894,817
Aug 24 2021 6.62 -0.05 -0.75% 6.70 6.73 6.60 626,846
Aug 23 2021 6.67 0.10 1.52% 6.60 6.77 6.59 888,487
Aug 20 2021 6.57 -0.04 -0.61% 6.65 6.68 6.52 580,554
Aug 19 2021 6.61 -0.06 -0.9% 6.72 6.74 6.59 928,097
Aug 18 2021 6.67 -0.56 -7.75% 6.86 6.86 6.58 2,418,376
Aug 17 2021 7.23 -1.04 -12.58% 8.29 8.29 7.23 1,798,523
See More Historical Prices ยป
Your Recent History
ASX
SZL
Sezzle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 12:59:10