|
Closing price on 1/16/2018
|
|
| Open |
18.60 |
| High |
19.40 |
| Low |
18.20 |
| Volume |
5,000 |
| Split-adjusted Price |
12.01 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
+0.30 / +1.58%
|
18.60
|
19.40
|
18.20
|
19.30
|
18.65
|
12.01
|
5,000
|
|
|
1/15/2018
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.10
|
19.00
|
18.63
|
11.82
|
1,400
|
|
|
1/12/2018
|
-2.10 / -9.77%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.44
|
12.07
|
3,500
|
|
|
1/11/2018
|
+1.70 / +8.59%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.65
|
13.38
|
600
|
|
|
1/10/2018
|
-1.10 / -5.26%
|
19.80
|
19.80
|
18.90
|
19.80
|
19.46
|
12.32
|
1,500
|
|
|
1/9/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.00
|
0
|
|
|
1/8/2018
|
+1.60 / +8.29%
|
19.30
|
20.90
|
19.30
|
20.90
|
19.70
|
13.00
|
400
|
|
|
1/5/2018
|
-0.20 / -1.03%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.21
|
12.01
|
700
|
|
|
1/4/2018
|
-1.80 / -8.45%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.67
|
12.13
|
300
|
|
|
1/3/2018
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.35
|
12.13
|
1,300
|
|
|
1/2/2018
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.32
|
12.19
|
11,900
|
|
|
12/29/2017
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.05
|
11.96
|
4,000
|
|
|
12/28/2017
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.70
|
21.00
|
21.00
|
11.96
|
4,900
|
|
|
12/27/2017
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.70
|
21.10
|
20.82
|
12.02
|
6,900
|
|
|
12/26/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.92
|
11.96
|
600
|
|
|
12/25/2017
|
+0.30 / +1.45%
|
21.00
|
21.40
|
20.70
|
21.00
|
21.04
|
11.96
|
3,600
|
|
|
12/22/2017
|
+0.30 / +1.47%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.61
|
11.79
|
6,700
|
|
|
12/21/2017
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.44
|
11.62
|
1,200
|
|
|
12/20/2017
|
-0.20 / -0.97%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.62
|
11.68
|
1,200
|
|
|
12/19/2017
|
+0.70 / +3.50%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.44
|
11.79
|
15,000
|
|
|
12/18/2017
|
-0.70 / -3.38%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.10
|
11.39
|
4,000
|
|
|
12/15/2017
|
+0.70 / +3.50%
|
20.80
|
20.80
|
20.00
|
20.70
|
20.30
|
11.79
|
12,800
|
|
|
12/14/2017
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.06
|
11.39
|
4,100
|
|
|
12/13/2017
|
-0.20 / -0.97%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.07
|
11.62
|
1,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.73
|
0
|
|
|
12/11/2017
|
+0.10 / +0.49%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.33
|
11.73
|
300
|
|
|
12/8/2017
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.46
|
11.68
|
1,400
|
|
|
12/7/2017
|
+0.10 / +0.49%
|
20.60
|
20.90
|
19.50
|
20.40
|
19.69
|
11.62
|
3,000
|
|
|
12/6/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.56
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.56
|
0
|
|
|