Closing price on 10/5/2021
|
|
Open |
23.00 |
High |
23.00 |
Low |
22.00 |
Volume |
59,300 |
Split-adjusted Price |
18.41 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2021
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.00
|
22.80
|
22.68
|
18.41
|
59,300
|
|
10/4/2021
|
+1.10 / +5.12%
|
22.00
|
22.70
|
21.60
|
22.60
|
22.22
|
18.25
|
61,700
|
|
10/1/2021
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.00
|
21.50
|
21.14
|
17.36
|
42,100
|
|
9/30/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.87
|
17.44
|
46,600
|
|
9/29/2021
|
+1.90 / +9.64%
|
19.70
|
21.60
|
19.60
|
21.60
|
21.11
|
17.44
|
65,800
|
|
9/28/2021
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.30
|
19.70
|
19.71
|
15.91
|
293,200
|
|
9/27/2021
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.34
|
16.15
|
41,600
|
|
9/24/2021
|
-0.50 / -2.33%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.17
|
16.96
|
27,400
|
|
9/23/2021
|
+0.50 / +2.38%
|
21.10
|
21.70
|
21.10
|
21.50
|
21.48
|
17.36
|
158,500
|
|
9/22/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.90
|
21.00
|
21.01
|
16.96
|
146,900
|
|
9/21/2021
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.99
|
16.96
|
36,200
|
|
9/20/2021
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.10
|
21.20
|
21.25
|
17.12
|
44,700
|
|
9/17/2021
|
-1.50 / -6.52%
|
23.00
|
23.00
|
21.40
|
21.50
|
21.71
|
17.36
|
50,200
|
|
9/16/2021
|
+0.60 / +2.68%
|
24.00
|
24.50
|
21.80
|
23.00
|
22.24
|
18.57
|
31,200
|
|
9/15/2021
|
-0.10 / -0.44%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.22
|
18.09
|
10,800
|
|
9/14/2021
|
+0.20 / +0.90%
|
22.20
|
23.00
|
22.00
|
22.50
|
22.61
|
18.17
|
37,200
|
|
9/13/2021
|
+1.10 / +5.19%
|
21.20
|
22.60
|
21.20
|
22.30
|
22.05
|
18.01
|
51,200
|
|
9/10/2021
|
+1.50 / +7.61%
|
20.00
|
21.20
|
19.80
|
21.20
|
20.68
|
17.12
|
52,900
|
|
9/9/2021
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.00
|
19.70
|
19.38
|
15.91
|
1,600
|
|
9/8/2021
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.91
|
16.07
|
10,800
|
|
9/7/2021
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
19.90
|
19.95
|
16.07
|
20,800
|
|
9/6/2021
|
+0.60 / +3.11%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.72
|
16.07
|
25,200
|
|
9/1/2021
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.43
|
15.59
|
3,500
|
|
8/31/2021
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.24
|
15.83
|
11,900
|
|
8/30/2021
|
+0.30 / +1.55%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.38
|
15.83
|
11,300
|
|
8/27/2021
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.51
|
15.59
|
8,100
|
|
8/26/2021
|
+0.60 / +3.13%
|
19.50
|
20.00
|
19.20
|
19.80
|
19.74
|
15.99
|
27,400
|
|
8/25/2021
|
+0.50 / +2.67%
|
18.90
|
20.00
|
18.90
|
19.20
|
19.28
|
15.51
|
19,400
|
|
8/24/2021
|
+0.70 / +3.89%
|
18.10
|
19.50
|
18.10
|
18.70
|
18.66
|
15.10
|
24,600
|
|
8/23/2021
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.50
|
14.54
|
1,200
|
|
|