|
Closing price on 1/23/2017
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
1,200 |
| Split-adjusted Price |
9.57 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.72
|
9.57
|
1,200
|
|
|
1/20/2017
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.10
|
16.80
|
16.28
|
9.57
|
15,500
|
|
|
1/19/2017
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.11
|
9.63
|
1,100
|
|
|
1/18/2017
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
9.80
|
900
|
|
|
1/17/2017
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.71
|
9.63
|
4,600
|
|
|
1/16/2017
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.92
|
9.57
|
1,500
|
|
|
1/13/2017
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.60
|
9.74
|
3,200
|
|
|
1/12/2017
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.55
|
9.45
|
3,200
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.42
|
9.40
|
2,100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.31
|
9.40
|
2,100
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
9.40
|
1,600
|
|
|
1/6/2017
|
+0.20 / +1.23%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.53
|
9.40
|
1,100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.40
|
9.28
|
300
|
|
|
1/4/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.32
|
9.28
|
2,200
|
|
|
1/3/2017
|
-0.50 / -2.98%
|
15.60
|
16.70
|
15.40
|
16.30
|
15.66
|
9.28
|
2,400
|
|
|
12/30/2016
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.85
|
9.57
|
4,300
|
|
|
12/29/2016
|
-1.60 / -8.60%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.68
|
0
|
|
|
12/28/2016
|
-0.10 / -0.53%
|
19.30
|
19.30
|
16.90
|
18.60
|
16.94
|
9.68
|
63,600
|
|
|
12/27/2016
|
+0.70 / +3.89%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
9.73
|
200
|
|
|
12/26/2016
|
-2.00 / -10.00%
|
19.00
|
19.90
|
18.00
|
18.00
|
18.06
|
9.37
|
42,400
|
|
|
12/23/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.04
|
10.41
|
700
|
|
|
12/22/2016
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.41
|
400
|
|
|
12/21/2016
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.23
|
10.62
|
400
|
|
|
12/20/2016
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.67
|
2,100
|
|
|
12/19/2016
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.10
|
10.41
|
600
|
|
|
12/16/2016
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.36
|
1,000
|
|
|
12/15/2016
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.39
|
10.36
|
1,700
|
|
|
12/14/2016
|
-0.40 / -1.96%
|
20.70
|
21.00
|
20.00
|
20.00
|
20.05
|
10.41
|
4,500
|
|
|
12/13/2016
|
0.00 / 0.00%
|
19.60
|
20.40
|
19.40
|
20.40
|
19.68
|
10.62
|
900
|
|
|
12/12/2016
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.40
|
20.40
|
20.67
|
10.62
|
800
|
|
|