|
Closing price on 10/25/2016
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
21.00 |
| Volume |
11,200 |
| Split-adjusted Price |
12.39 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
+1.50 / +6.73%
|
23.80
|
23.80
|
21.00
|
23.80
|
21.06
|
12.39
|
11,200
|
|
|
10/24/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.00
|
22.30
|
21.03
|
11.61
|
21,800
|
|
|
10/21/2016
|
-1.10 / -4.68%
|
21.20
|
22.50
|
21.20
|
22.40
|
21.24
|
11.66
|
11,600
|
|
|
10/20/2016
|
+2.00 / +9.30%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12.23
|
100
|
|
|
10/19/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.73
|
11.19
|
1,600
|
|
|
10/18/2016
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.93
|
11.45
|
8,700
|
|
|
10/17/2016
|
0.00 / 0.00%
|
21.90
|
23.80
|
21.90
|
21.90
|
22.06
|
11.40
|
1,200
|
|
|
10/14/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
21.50
|
21.90
|
21.85
|
11.40
|
2,500
|
|
|
10/13/2016
|
-2.10 / -8.75%
|
21.70
|
23.00
|
21.60
|
21.90
|
21.69
|
11.40
|
18,000
|
|
|
10/12/2016
|
+0.70 / +3.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.77
|
12.49
|
300
|
|
|
10/11/2016
|
0.00 / 0.00%
|
23.80
|
23.80
|
21.50
|
23.30
|
23.25
|
12.13
|
1,937
|
|
|
10/10/2016
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.28
|
12.13
|
8,330
|
|
|
10/7/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
22.00
|
23.20
|
23.16
|
12.08
|
1,200
|
|
|
10/6/2016
|
+0.20 / +0.87%
|
23.90
|
23.90
|
22.90
|
23.20
|
23.20
|
12.08
|
500
|
|
|
10/5/2016
|
-0.30 / -1.29%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.46
|
11.97
|
500
|
|
|
10/4/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.10
|
23.30
|
23.40
|
12.13
|
600
|
|
|
10/3/2016
|
-1.70 / -6.80%
|
22.60
|
25.00
|
22.60
|
23.30
|
23.20
|
12.13
|
1,900
|
|
|
9/30/2016
|
+1.10 / +4.60%
|
22.20
|
25.00
|
21.60
|
25.00
|
23.13
|
13.01
|
11,710
|
|
|
9/29/2016
|
+2.10 / +9.63%
|
21.00
|
23.90
|
21.00
|
23.90
|
21.47
|
12.44
|
6,100
|
|
|
9/28/2016
|
+0.80 / +3.81%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.58
|
11.35
|
700
|
|
|
9/27/2016
|
-0.70 / -3.23%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.01
|
10.93
|
9,500
|
|
|
9/26/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
11.30
|
0
|
|
|
9/23/2016
|
+0.50 / +2.36%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.80
|
11.30
|
1,100
|
|
|
9/22/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.04
|
0
|
|
|
9/21/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.04
|
100
|
|
|
9/20/2016
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.09
|
300
|
|
|
9/19/2016
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.65
|
11.14
|
600
|
|
|
9/16/2016
|
+0.20 / +0.95%
|
20.60
|
21.30
|
20.60
|
21.30
|
20.63
|
11.09
|
2,900
|
|
|
9/15/2016
|
+0.10 / +0.48%
|
22.20
|
22.30
|
20.60
|
21.10
|
20.67
|
10.98
|
11,200
|
|
|
9/14/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
21.00
|
20.61
|
10.93
|
9,200
|
|
|