|
Closing price on 1/17/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
100 |
| Split-adjusted Price |
11.23 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.23
|
100
|
|
|
1/16/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.10
|
16.50
|
16.44
|
11.23
|
800
|
|
|
1/15/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.37
|
100
|
|
|
1/14/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.78
|
11.37
|
400
|
|
|
1/11/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.44
|
0
|
|
|
1/10/2019
|
+0.60 / +3.70%
|
16.30
|
16.90
|
16.10
|
16.80
|
16.25
|
11.44
|
2,300
|
|
|
1/9/2019
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.24
|
11.03
|
1,700
|
|
|
1/8/2019
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.87
|
11.44
|
300
|
|
|
1/7/2019
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.64
|
1,500
|
|
|
1/4/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
200
|
|
|
1/3/2019
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
100
|
|
|
1/2/2019
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.64
|
200
|
|
|
12/28/2018
|
-1.40 / -7.53%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.22
|
11.71
|
1,700
|
|
|
12/27/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.63
|
11.57
|
6,100
|
|
|
12/26/2018
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.65
|
11.57
|
1,100
|
|
|
12/25/2018
|
-0.20 / -1.07%
|
18.00
|
18.70
|
17.70
|
18.50
|
17.90
|
11.51
|
3,000
|
|
|
12/24/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
0
|
|
|
12/21/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
0
|
|
|
12/20/2018
|
-0.10 / -0.53%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.22
|
11.63
|
3,100
|
|
|
12/19/2018
|
+0.60 / +3.30%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.70
|
100
|
|
|
12/18/2018
|
-0.30 / -1.62%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.01
|
11.32
|
4,700
|
|
|
12/17/2018
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.01
|
11.51
|
9,200
|
|
|
12/14/2018
|
+0.30 / +1.65%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.02
|
11.51
|
5,100
|
|
|
12/13/2018
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.32
|
100
|
|
|
12/12/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
0
|
|
|
12/11/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
0
|
|
|
12/10/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
0
|
|
|
12/7/2018
|
+0.40 / +2.19%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.29
|
11.63
|
1,000
|
|
|
12/6/2018
|
-0.10 / -0.54%
|
18.40
|
18.80
|
18.30
|
18.30
|
18.50
|
11.38
|
500
|
|
|
12/5/2018
|
+0.10 / +0.55%
|
17.80
|
18.40
|
17.80
|
18.40
|
17.84
|
11.45
|
2,300
|
|
|