|
Closing price on 10/16/2015
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
5,000 |
| Split-adjusted Price |
8.58 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
-0.80 / -4.26%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.06
|
8.58
|
5,000
|
|
|
10/15/2015
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.96
|
600
|
|
|
10/14/2015
|
+1.10 / +6.51%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.05
|
8.58
|
28,900
|
|
|
10/13/2015
|
+0.40 / +2.42%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.80
|
8.06
|
1,900
|
|
|
10/12/2015
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.54
|
7.87
|
5,300
|
|
|
10/9/2015
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.26
|
8.06
|
8,600
|
|
|
10/8/2015
|
+0.70 / +4.29%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
8.10
|
18,100
|
|
|
10/7/2015
|
-1.10 / -6.32%
|
17.00
|
17.20
|
16.30
|
16.30
|
16.61
|
7.77
|
4,600
|
|
|
10/6/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
9/30/2015
|
+0.40 / +2.35%
|
17.50
|
17.50
|
16.70
|
17.40
|
16.91
|
8.29
|
8,500
|
|
|
9/29/2015
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.10
|
3,100
|
|
|
9/28/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
9/25/2015
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.04
|
8.29
|
1,100
|
|
|
9/24/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.34
|
0
|
|
|
9/23/2015
|
-0.20 / -1.13%
|
16.50
|
17.50
|
16.20
|
17.50
|
16.52
|
8.34
|
500
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.44
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.44
|
0
|
|
|
9/18/2015
|
+0.70 / +4.12%
|
17.10
|
18.00
|
17.00
|
17.70
|
17.14
|
8.44
|
4,000
|
|
|
9/17/2015
|
-0.20 / -1.16%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.83
|
8.10
|
1,900
|
|
|
9/16/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.20
|
0
|
|
|
9/15/2015
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.20
|
100
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
7,400
|
|
|
9/10/2015
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
300
|
|
|
9/9/2015
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.77
|
8.15
|
700
|
|
|
9/8/2015
|
-0.20 / -1.16%
|
16.80
|
17.30
|
16.80
|
17.10
|
16.81
|
8.15
|
5,900
|
|
|
9/7/2015
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.25
|
500
|
|
|