Closing price on 11/3/2017
|
|
Open |
19.50 |
High |
19.90 |
Low |
19.50 |
Volume |
600 |
Split-adjusted Price |
11.33 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2017
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.57
|
11.33
|
600
|
|
11/2/2017
|
+0.10 / +0.50%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.55
|
11.39
|
1,100
|
|
11/1/2017
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.33
|
1,100
|
|
10/31/2017
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
100
|
|
10/30/2017
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.81
|
11.28
|
1,400
|
|
10/27/2017
|
-0.70 / -3.47%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.11
|
1,200
|
|
10/26/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.06
|
11.50
|
1,400
|
|
10/25/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.50
|
400
|
|
10/24/2017
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.50
|
400
|
|
10/23/2017
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.73
|
100
|
|
10/20/2017
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
6,500
|
|
10/19/2017
|
-0.60 / -2.87%
|
19.40
|
20.30
|
19.40
|
20.30
|
19.43
|
11.56
|
3,600
|
|
10/18/2017
|
+1.00 / +5.03%
|
19.20
|
20.90
|
18.90
|
20.90
|
19.30
|
11.90
|
7,200
|
|
10/17/2017
|
+0.30 / +1.53%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.34
|
11.33
|
9,700
|
|
10/16/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.69
|
11.16
|
9,700
|
|
10/13/2017
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.51
|
11.22
|
3,700
|
|
10/12/2017
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.11
|
1,200
|
|
10/11/2017
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.51
|
11.22
|
2,100
|
|
10/10/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.81
|
11.28
|
1,700
|
|
10/9/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.77
|
11.28
|
900
|
|
10/6/2017
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.28
|
100
|
|
10/5/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
0
|
|
10/4/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
0
|
|
10/3/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
200
|
|
10/2/2017
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
400
|
|
9/29/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.56
|
0
|
|
9/28/2017
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.50
|
20.30
|
19.57
|
11.56
|
1,100
|
|
9/27/2017
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.82
|
100
|
|
9/26/2017
|
+1.00 / +5.26%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.20
|
11.39
|
200
|
|
9/25/2017
|
-1.40 / -6.86%
|
20.70
|
21.00
|
19.00
|
19.00
|
20.30
|
10.82
|
600
|
|
|