|
Closing price on 1/12/2022
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.60 |
| Volume |
200 |
| Split-adjusted Price |
18.41 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+0.60 / +2.70%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
18.41
|
200
|
|
|
1/11/2022
|
-0.40 / -1.77%
|
22.50
|
22.70
|
22.10
|
22.20
|
22.27
|
17.93
|
8,800
|
|
|
1/10/2022
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.70
|
18.25
|
200
|
|
|
1/7/2022
|
+0.30 / +1.34%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.33
|
18.33
|
4,300
|
|
|
1/6/2022
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.44
|
18.09
|
8,200
|
|
|
1/5/2022
|
+0.10 / +0.44%
|
22.10
|
22.70
|
22.10
|
22.60
|
22.62
|
18.25
|
10,300
|
|
|
1/4/2022
|
-0.30 / -1.32%
|
22.10
|
22.80
|
22.10
|
22.50
|
22.61
|
18.17
|
2,300
|
|
|
12/31/2021
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.50
|
18.41
|
3,600
|
|
|
12/30/2021
|
-0.30 / -1.32%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.09
|
2,100
|
|
|
12/29/2021
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.56
|
18.33
|
700
|
|
|
12/28/2021
|
+0.30 / +1.33%
|
22.00
|
22.90
|
22.00
|
22.80
|
22.56
|
18.41
|
1,300
|
|
|
12/27/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.70
|
18.17
|
600
|
|
|
12/24/2021
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.00
|
22.70
|
22.12
|
18.33
|
8,500
|
|
|
12/23/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.20
|
22.70
|
22.35
|
18.33
|
1,740
|
|
|
12/22/2021
|
-0.10 / -0.44%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.39
|
18.41
|
7,100
|
|
|
12/21/2021
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.30
|
22.90
|
22.90
|
18.49
|
2,700
|
|
|
12/20/2021
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.49
|
100
|
|
|
12/17/2021
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.40
|
23.00
|
22.47
|
18.57
|
8,100
|
|
|
12/16/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.60
|
22.80
|
22.94
|
18.41
|
3,400
|
|
|
12/15/2021
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.90
|
18.41
|
600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
22.20
|
22.90
|
22.10
|
22.90
|
22.63
|
18.49
|
5,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.49
|
1,600
|
|
|
12/10/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.95
|
18.49
|
8,800
|
|
|
12/9/2021
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.82
|
18.49
|
3,900
|
|
|
12/8/2021
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.40
|
22.80
|
22.68
|
18.41
|
4,100
|
|
|
12/7/2021
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.43
|
18.33
|
7,000
|
|
|
12/6/2021
|
-0.80 / -3.40%
|
23.50
|
23.50
|
22.00
|
22.70
|
22.74
|
18.33
|
11,300
|
|
|
12/3/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.50
|
23.06
|
18.98
|
12,100
|
|
|
12/2/2021
|
+0.50 / +2.17%
|
23.00
|
24.00
|
22.70
|
23.50
|
23.43
|
18.98
|
52,800
|
|
|
12/1/2021
|
+0.40 / +1.77%
|
22.50
|
23.00
|
22.30
|
23.00
|
22.71
|
18.57
|
28,400
|
|
|