|
Closing price on 10/15/2019
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
4,400 |
| Split-adjusted Price |
11.98 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.05
|
11.98
|
4,400
|
|
|
10/14/2019
|
-0.20 / -1.13%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.05
|
11.91
|
400
|
|
|
10/11/2019
|
+0.70 / +4.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.05
|
100
|
|
|
10/10/2019
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.08
|
11.57
|
1,100
|
|
|
10/9/2019
|
+0.30 / +1.74%
|
17.00
|
17.70
|
16.60
|
17.50
|
17.07
|
11.91
|
2,500
|
|
|
10/8/2019
|
-1.30 / -7.03%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.21
|
11.71
|
700
|
|
|
10/7/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.59
|
0
|
|
|
10/4/2019
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.20
|
12.59
|
200
|
|
|
10/3/2019
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.18
|
100
|
|
|
10/2/2019
|
-0.30 / -1.69%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.02
|
11.91
|
37,800
|
|
|
10/1/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.12
|
0
|
|
|
9/30/2019
|
-0.10 / -0.56%
|
17.10
|
18.40
|
17.10
|
17.80
|
17.25
|
12.12
|
19,900
|
|
|
9/27/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.18
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.18
|
0
|
|
|
9/25/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.18
|
0
|
|
|
9/24/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.18
|
0
|
|
|
9/23/2019
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.10
|
17.90
|
17.63
|
12.18
|
300
|
|
|
9/20/2019
|
-0.20 / -1.12%
|
17.40
|
17.60
|
17.10
|
17.60
|
17.25
|
11.98
|
3,000
|
|
|
9/19/2019
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.20
|
17.80
|
17.70
|
12.12
|
500
|
|
|
9/18/2019
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.86
|
12.18
|
6,000
|
|
|
9/17/2019
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.22
|
12.05
|
4,000
|
|
|
9/16/2019
|
-0.30 / -1.67%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.45
|
12.05
|
2,600
|
|
|
9/13/2019
|
+0.30 / +1.69%
|
18.10
|
18.10
|
17.40
|
18.00
|
17.83
|
12.25
|
300
|
|
|
9/12/2019
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.20
|
17.70
|
17.46
|
12.05
|
4,300
|
|
|
9/11/2019
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.20
|
17.70
|
17.78
|
12.05
|
500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.40
|
17.90
|
17.52
|
12.18
|
1,200
|
|
|
9/9/2019
|
-0.40 / -2.19%
|
17.00
|
18.10
|
17.00
|
17.90
|
17.67
|
12.18
|
300
|
|
|
9/6/2019
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.46
|
100
|
|
|
9/5/2019
|
+0.10 / +0.56%
|
16.60
|
18.20
|
16.60
|
17.80
|
17.28
|
12.12
|
2,300
|
|
|
9/4/2019
|
-0.20 / -1.12%
|
16.60
|
17.90
|
16.60
|
17.70
|
17.28
|
12.05
|
400
|
|
|