|
Closing price on 11/18/2022
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
23,900 |
| Split-adjusted Price |
13.85 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
-1.60 / -9.09%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.01
|
13.85
|
23,900
|
|
|
11/17/2022
|
+1.10 / +6.67%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.05
|
15.23
|
200
|
|
|
11/16/2022
|
+1.10 / +7.14%
|
15.90
|
16.50
|
15.90
|
16.50
|
15.96
|
14.28
|
1,900
|
|
|
11/15/2022
|
-0.40 / -2.53%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.46
|
13.33
|
7,400
|
|
|
11/14/2022
|
-1.10 / -6.51%
|
16.90
|
16.90
|
15.50
|
15.80
|
15.93
|
13.68
|
10,100
|
|
|
11/11/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
15.80
|
16.90
|
16.80
|
14.63
|
3,000
|
|
|
11/10/2022
|
-0.50 / -2.86%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.13
|
14.71
|
18,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.54
|
15.15
|
5,200
|
|
|
11/8/2022
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.58
|
15.15
|
6,300
|
|
|
11/7/2022
|
-0.10 / -0.56%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.49
|
15.23
|
1,600
|
|
|
11/4/2022
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.45
|
15.32
|
6,600
|
|
|
11/3/2022
|
-0.50 / -2.79%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.51
|
15.06
|
1,800
|
|
|
11/2/2022
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.86
|
15.49
|
15,300
|
|
|
11/1/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.79
|
15.32
|
10,500
|
|
|
10/31/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.98
|
15.41
|
5,600
|
|
|
10/28/2022
|
+0.50 / +2.87%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.56
|
15.49
|
1,800
|
|
|
10/27/2022
|
-0.60 / -3.33%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.42
|
15.06
|
45,500
|
|
|
10/26/2022
|
-0.30 / -1.64%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.15
|
15.58
|
400
|
|
|
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
|
|
|