Closing price on 5/30/2023
|
|
Open |
43.00 |
High |
43.00 |
Low |
43.00 |
Volume |
600 |
Split-adjusted Price |
39.11 |
|
|
SEB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2023
|
-0.20 / -0.46%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.11
|
600
|
|
5/29/2023
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
39.30
|
0
|
|
5/26/2023
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
39.30
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
39.30
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
39.30
|
0
|
|
5/23/2023
|
+0.10 / +0.23%
|
43.10
|
43.20
|
40.30
|
43.20
|
40.47
|
39.30
|
5,100
|
|
5/22/2023
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
39.21
|
0
|
|
5/19/2023
|
-0.30 / -0.69%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
39.21
|
200
|
|
5/18/2023
|
0.00 / 0.00%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
39.48
|
0
|
|
5/17/2023
|
+0.30 / +0.70%
|
43.20
|
44.40
|
43.20
|
43.40
|
43.74
|
39.48
|
700
|
|
5/16/2023
|
+0.10 / +0.23%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.05
|
39.21
|
8,400
|
|
5/15/2023
|
+0.50 / +1.18%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.11
|
1,200
|
|
5/12/2023
|
+0.10 / +0.24%
|
42.40
|
42.50
|
42.40
|
42.50
|
42.43
|
38.66
|
800
|
|
5/11/2023
|
-0.10 / -0.24%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
38.57
|
100
|
|
5/10/2023
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
38.66
|
3,400
|
|
5/9/2023
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
38.66
|
700
|
|
5/8/2023
|
-0.30 / -0.70%
|
42.70
|
42.70
|
42.50
|
42.50
|
42.60
|
38.66
|
600
|
|
5/5/2023
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.82
|
38.93
|
206,180
|
|
5/4/2023
|
+1.90 / +4.61%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
39.21
|
200
|
|
4/28/2023
|
0.00 / 0.00%
|
43.20
|
44.80
|
42.80
|
43.20
|
43.21
|
37.48
|
210,080
|
|
4/27/2023
|
-0.10 / -0.23%
|
43.30
|
43.30
|
43.00
|
43.20
|
43.04
|
37.48
|
1,600
|
|
4/26/2023
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.90
|
43.30
|
43.12
|
37.56
|
10,000
|
|
4/25/2023
|
+0.20 / +0.46%
|
43.20
|
46.00
|
43.20
|
43.30
|
43.47
|
37.56
|
1,500
|
|
4/24/2023
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
37.39
|
0
|
|
4/21/2023
|
-1.90 / -4.22%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
37.39
|
300
|
|
4/20/2023
|
-1.00 / -2.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
39.04
|
2,000
|
|
4/19/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
39.91
|
0
|
|
4/18/2023
|
+1.70 / +3.84%
|
44.30
|
46.00
|
43.50
|
46.00
|
44.31
|
39.91
|
700
|
|
4/17/2023
|
0.00 / 0.00%
|
44.20
|
44.30
|
44.00
|
44.30
|
44.20
|
38.43
|
400
|
|
4/14/2023
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
38.43
|
1,000
|
|
|