|
Closing price on 11/3/2021
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
19,700 |
| Split-adjusted Price |
18.09 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.64
|
18.09
|
19,700
|
|
|
11/2/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.59
|
18.33
|
37,500
|
|
|
11/1/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.55
|
18.33
|
43,500
|
|
|
10/29/2021
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.50
|
18.33
|
21,200
|
|
|
10/28/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.36
|
18.17
|
10,600
|
|
|
10/27/2021
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.40
|
22.50
|
22.58
|
18.17
|
6,200
|
|
|
10/26/2021
|
+0.70 / +3.20%
|
22.00
|
22.60
|
21.80
|
22.60
|
22.03
|
18.25
|
22,700
|
|
|
10/25/2021
|
0.00 / 0.00%
|
21.90
|
22.80
|
21.90
|
21.90
|
22.15
|
17.69
|
27,500
|
|
|
10/22/2021
|
-0.10 / -0.45%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.63
|
17.69
|
34,400
|
|
|
10/21/2021
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.67
|
17.77
|
7,200
|
|
|
10/20/2021
|
-0.50 / -2.22%
|
23.30
|
23.30
|
21.60
|
22.00
|
21.96
|
17.77
|
36,700
|
|
|
10/19/2021
|
-0.30 / -1.32%
|
22.20
|
22.80
|
22.00
|
22.50
|
22.11
|
18.17
|
24,600
|
|
|
10/18/2021
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.58
|
18.41
|
13,200
|
|
|
10/15/2021
|
+0.10 / +0.44%
|
22.60
|
23.50
|
22.40
|
22.90
|
22.63
|
18.49
|
16,000
|
|
|
10/14/2021
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.20
|
22.80
|
22.44
|
18.41
|
21,300
|
|
|
10/13/2021
|
+0.70 / +3.14%
|
22.10
|
23.00
|
22.00
|
23.00
|
22.37
|
18.57
|
59,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.31
|
18.01
|
29,900
|
|
|
10/11/2021
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.27
|
18.01
|
16,300
|
|
|
10/8/2021
|
+0.10 / +0.44%
|
21.10
|
22.70
|
21.10
|
22.60
|
22.26
|
18.25
|
34,500
|
|
|
10/7/2021
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.40
|
18.17
|
9,600
|
|
|
10/6/2021
|
-0.10 / -0.44%
|
22.10
|
22.70
|
21.80
|
22.70
|
21.99
|
18.33
|
124,000
|
|
|
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
|
|
|