Closing price on 8/4/2025
|
|
Open |
26.60 |
High |
27.30 |
Low |
26.50 |
Volume |
4,200 |
Split-adjusted Price |
27.30 |
There is no data on 8/5/2025. Display data on 8/4/2025 instead.
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2025
|
+0.50 / +1.87%
|
26.60
|
27.30
|
26.50
|
27.30
|
26.99
|
27.30
|
4,200
|
|
8/1/2025
|
-0.40 / -1.47%
|
27.00
|
27.50
|
26.80
|
26.80
|
26.91
|
26.80
|
10,000
|
|
7/31/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.90
|
27.20
|
27.05
|
27.20
|
21,600
|
|
7/30/2025
|
+0.20 / +0.74%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.18
|
27.20
|
3,300
|
|
7/29/2025
|
-0.50 / -1.82%
|
27.60
|
28.00
|
26.20
|
27.00
|
27.18
|
27.00
|
26,100
|
|
7/28/2025
|
+0.70 / +2.61%
|
27.10
|
27.50
|
26.80
|
27.50
|
27.01
|
27.50
|
34,200
|
|
7/25/2025
|
-0.70 / -2.55%
|
27.40
|
27.40
|
26.60
|
26.80
|
26.80
|
26.80
|
18,700
|
|
7/24/2025
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.13
|
27.50
|
2,000
|
|
7/23/2025
|
+1.80 / +6.92%
|
28.50
|
28.60
|
27.00
|
27.80
|
28.23
|
27.80
|
47,400
|
|
7/22/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.83
|
26.00
|
4,600
|
|
7/21/2025
|
+1.40 / +5.69%
|
25.80
|
27.00
|
25.00
|
26.00
|
25.84
|
26.00
|
20,800
|
|
7/18/2025
|
-0.30 / -1.20%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.57
|
24.60
|
2,900
|
|
7/17/2025
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.96
|
24.90
|
500
|
|
7/16/2025
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.81
|
25.00
|
200
|
|
7/15/2025
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.95
|
24.80
|
200
|
|
7/14/2025
|
+0.50 / +2.03%
|
24.70
|
25.10
|
24.60
|
25.10
|
24.65
|
25.10
|
15,000
|
|
7/11/2025
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.30
|
24.60
|
24.41
|
24.60
|
5,500
|
|
7/10/2025
|
+0.50 / +2.07%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.51
|
24.60
|
1,100
|
|
7/9/2025
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.20
|
24.10
|
200
|
|
7/8/2025
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5,600
|
|
7/7/2025
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.03
|
24.50
|
31,100
|
|
7/4/2025
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.20
|
24.30
|
24.27
|
24.30
|
3,100
|
|
7/3/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
0
|
|
7/2/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.32
|
24.30
|
4,800
|
|
7/1/2025
|
-0.50 / -2.02%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.39
|
24.30
|
5,000
|
|
6/30/2025
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.40
|
24.80
|
24.48
|
24.80
|
8,500
|
|
6/27/2025
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.94
|
24.90
|
500
|
|
6/26/2025
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
0
|
|
6/25/2025
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.40
|
25.10
|
24.52
|
25.10
|
1,700
|
|
6/24/2025
|
-0.70 / -2.70%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.16
|
25.20
|
1,200
|
|
|