|
Closing price on 5/17/2024
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
80,600 |
| Split-adjusted Price |
21.70 |
There is no data on 5/19/2024. Display data on 5/17/2024 instead.
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.51
|
21.70
|
80,600
|
|
|
5/16/2024
|
+0.60 / +2.86%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.68
|
21.60
|
93,100
|
|
|
5/15/2024
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.90
|
21.00
|
11,000
|
|
|
5/14/2024
|
+0.50 / +2.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.48
|
20.70
|
58,500
|
|
|
5/13/2024
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.38
|
20.20
|
2,900
|
|
|
5/10/2024
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.12
|
20.10
|
8,600
|
|
|
5/9/2024
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
20.30
|
29,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.35
|
20.20
|
4,800
|
|
|
5/7/2024
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.20
|
20.20
|
3,600
|
|
|
5/6/2024
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
|
5/3/2024
|
-0.20 / -0.99%
|
19.70
|
20.80
|
19.70
|
20.10
|
20.26
|
20.10
|
3,000
|
|
|
5/2/2024
|
+0.60 / +3.05%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.09
|
20.30
|
32,000
|
|
|
4/26/2024
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.50
|
19.70
|
31,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
19.50
|
37,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
19.50
|
12,500
|
|
|
4/23/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6,600
|
|
|
4/22/2024
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.44
|
19.50
|
116,200
|
|
|
4/19/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.38
|
19.40
|
16,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2,400
|
|
|
4/16/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.40
|
19.40
|
11,900
|
|
|
4/15/2024
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.53
|
19.40
|
15,100
|
|
|
4/12/2024
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
700
|
|
|
4/11/2024
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.68
|
19.50
|
1,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.63
|
19.70
|
1,600
|
|
|
4/9/2024
|
+0.30 / +1.55%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.61
|
19.70
|
9,000
|
|
|
4/8/2024
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.20
|
19.40
|
19.51
|
19.40
|
6,900
|
|
|
4/5/2024
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.60
|
19.70
|
19.66
|
19.70
|
5,700
|
|
|
4/4/2024
|
-0.20 / -1.01%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.64
|
19.60
|
1,000
|
|
|
4/3/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1,300
|
|
|
4/2/2024
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.80
|
19.80
|
2,900
|
|
|