Closing price on 5/11/2023
|
|
Open |
42.40 |
High |
42.40 |
Low |
42.40 |
Volume |
100 |
Split-adjusted Price |
38.10 |
|
|
SEB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
-0.10 / -0.24%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
38.10
|
100
|
|
5/10/2023
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
38.19
|
3,400
|
|
5/9/2023
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
38.19
|
700
|
|
5/8/2023
|
-0.30 / -0.70%
|
42.70
|
42.70
|
42.50
|
42.50
|
42.60
|
38.19
|
600
|
|
5/5/2023
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.82
|
38.46
|
206,180
|
|
5/4/2023
|
+1.90 / +4.61%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
38.73
|
200
|
|
4/28/2023
|
0.00 / 0.00%
|
43.20
|
44.80
|
42.80
|
43.20
|
43.21
|
37.02
|
210,080
|
|
4/27/2023
|
-0.10 / -0.23%
|
43.30
|
43.30
|
43.00
|
43.20
|
43.04
|
37.02
|
1,600
|
|
4/26/2023
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.90
|
43.30
|
43.12
|
37.10
|
10,000
|
|
4/25/2023
|
+0.20 / +0.46%
|
43.20
|
46.00
|
43.20
|
43.30
|
43.47
|
37.10
|
1,500
|
|
4/24/2023
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
36.93
|
0
|
|
4/21/2023
|
-1.90 / -4.22%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
36.93
|
300
|
|
4/20/2023
|
-1.00 / -2.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
38.56
|
2,000
|
|
4/19/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
39.42
|
0
|
|
4/18/2023
|
+1.70 / +3.84%
|
44.30
|
46.00
|
43.50
|
46.00
|
44.31
|
39.42
|
700
|
|
4/17/2023
|
0.00 / 0.00%
|
44.20
|
44.30
|
44.00
|
44.30
|
44.20
|
37.96
|
400
|
|
4/14/2023
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
37.96
|
1,000
|
|
4/13/2023
|
+1.00 / +2.31%
|
44.00
|
44.30
|
44.00
|
44.30
|
44.02
|
37.96
|
2,500
|
|
4/12/2023
|
+0.30 / +0.70%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
37.10
|
200
|
|
4/11/2023
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.00
|
43.00
|
43.17
|
36.85
|
700
|
|
4/10/2023
|
-1.90 / -4.23%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
36.85
|
100
|
|
4/7/2023
|
+2.40 / +5.65%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
38.47
|
1,200
|
|
4/6/2023
|
-4.00 / -8.60%
|
42.10
|
42.50
|
42.00
|
42.50
|
42.32
|
36.42
|
1,900
|
|
4/5/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
39.85
|
0
|
|
4/4/2023
|
+1.80 / +4.03%
|
44.60
|
46.50
|
44.60
|
46.50
|
45.36
|
39.85
|
500
|
|
4/3/2023
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
38.30
|
100
|
|
3/31/2023
|
-2.00 / -4.28%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
38.30
|
100
|
|
3/30/2023
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
40.02
|
0
|
|
3/29/2023
|
+0.40 / +0.86%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
40.02
|
100
|
|
3/28/2023
|
-0.60 / -1.28%
|
42.60
|
46.30
|
42.30
|
46.30
|
42.80
|
39.67
|
1,100
|
|
|