Closing price on 8/13/2019
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
171,580 |
Split-adjusted Price |
21.37 |
|
|
SEB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2019
|
-0.50 / -1.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.37
|
171,580
|
|
8/12/2019
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
21.70
|
100
|
|
8/9/2019
|
-1.10 / -3.28%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
21.30
|
0
|
|
8/8/2019
|
+1.00 / +3.08%
|
32.50
|
33.50
|
32.50
|
33.50
|
32.54
|
21.30
|
172,880
|
|
8/7/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
20.67
|
0
|
|
8/6/2019
|
+1.50 / +4.84%
|
32.50
|
32.50
|
31.00
|
32.50
|
32.21
|
20.67
|
5,200
|
|
8/5/2019
|
-1.00 / -3.13%
|
30.90
|
31.00
|
30.90
|
31.00
|
30.98
|
19.71
|
1,200
|
|
8/2/2019
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
20.35
|
100
|
|
8/1/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
20.03
|
0
|
|
7/31/2019
|
+0.60 / +1.94%
|
30.00
|
31.50
|
30.00
|
31.50
|
30.22
|
20.03
|
1,000
|
|
7/30/2019
|
-3.10 / -9.12%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
19.65
|
100
|
|
7/29/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.62
|
0
|
|
7/26/2019
|
+2.50 / +7.94%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.62
|
100
|
|
7/25/2019
|
0.00 / 0.00%
|
29.50
|
31.50
|
29.50
|
31.50
|
30.50
|
20.03
|
400
|
|
7/24/2019
|
-0.50 / -1.56%
|
29.20
|
31.50
|
29.20
|
31.50
|
30.35
|
20.03
|
400
|
|
7/23/2019
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.14
|
20.35
|
2,100
|
|
7/22/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
0
|
|
7/19/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
0
|
|
7/18/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
2,000
|
|
7/17/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
0
|
|
7/16/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
0
|
|
7/15/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.01
|
19.71
|
5,600
|
|
7/12/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
0
|
|
7/11/2019
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
500
|
|
7/10/2019
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
31.50
|
30.33
|
20.03
|
936
|
|
7/9/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
20.03
|
0
|
|
7/8/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
20.03
|
3,400
|
|
7/5/2019
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
20.03
|
2,000
|
|
7/4/2019
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.71
|
200
|
|
7/3/2019
|
-0.50 / -1.56%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.06
|
20.03
|
19,000
|
|
|