|
Closing price on 10/25/2022
|
|
| Open |
17.60 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
15,700 |
| Split-adjusted Price |
15.84 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.40
|
18.30
|
17.47
|
15.84
|
15,700
|
|
|
10/24/2022
|
+0.30 / +1.67%
|
17.90
|
18.30
|
17.50
|
18.30
|
17.75
|
15.84
|
11,700
|
|
|
10/21/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.97
|
15.58
|
4,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.01
|
700
|
|
|
10/19/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.15
|
16.01
|
3,100
|
|
|
10/18/2022
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.01
|
100
|
|
|
10/17/2022
|
-0.10 / -0.54%
|
18.10
|
18.40
|
17.80
|
18.40
|
17.93
|
15.93
|
4,700
|
|
|
10/14/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.28
|
16.01
|
400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.10
|
16.01
|
1,500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.70
|
18.50
|
18.14
|
16.01
|
800
|
|
|
10/11/2022
|
+0.60 / +3.35%
|
19.10
|
19.20
|
17.60
|
18.50
|
18.09
|
16.01
|
7,100
|
|
|
10/10/2022
|
-1.90 / -9.60%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.49
|
117,900
|
|
|
10/7/2022
|
-0.50 / -2.46%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.95
|
17.14
|
12,500
|
|
|
10/6/2022
|
+0.20 / +1.00%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.10
|
17.57
|
4,100
|
|
|
10/5/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.40
|
0
|
|
|
10/4/2022
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.01
|
17.40
|
7,200
|
|
|
10/3/2022
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.31
|
11,700
|
|
|
9/30/2022
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.08
|
17.57
|
17,200
|
|
|
9/29/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.30
|
17.48
|
3,200
|
|
|
9/28/2022
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.27
|
17.57
|
5,000
|
|
|
9/27/2022
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.47
|
17.66
|
9,100
|
|
|
9/26/2022
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.43
|
17.57
|
15,900
|
|
|
9/23/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.83
|
2,100
|
|
|
9/22/2022
|
-0.10 / -0.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.50
|
17.83
|
600
|
|
|
9/21/2022
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.61
|
17.92
|
2,700
|
|
|
9/20/2022
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.65
|
18.00
|
200
|
|
|
9/19/2022
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.33
|
17.66
|
1,200
|
|
|
9/16/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.31
|
17.57
|
2,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.57
|
700
|
|
|
9/14/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
17.57
|
2,200
|
|
|