|
Closing price on 11/6/2015
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
18.50 |
| Volume |
900 |
| Split-adjusted Price |
9.25 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2015
|
+0.40 / +2.11%
|
19.70
|
19.70
|
18.50
|
19.40
|
18.73
|
9.25
|
900
|
|
|
11/5/2015
|
-0.90 / -4.52%
|
19.30
|
19.30
|
18.60
|
19.00
|
18.95
|
9.06
|
4,600
|
|
|
11/4/2015
|
-0.10 / -0.50%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.44
|
9.49
|
700
|
|
|
11/3/2015
|
+0.80 / +4.17%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.53
|
100
|
|
|
11/2/2015
|
-0.30 / -1.54%
|
19.00
|
19.20
|
18.70
|
19.20
|
18.99
|
9.15
|
2,500
|
|
|
10/30/2015
|
+0.20 / +1.04%
|
20.50
|
20.50
|
19.50
|
19.50
|
20.50
|
9.30
|
400
|
|
|
10/29/2015
|
+0.60 / +3.21%
|
19.00
|
20.00
|
18.90
|
19.30
|
19.15
|
9.20
|
10,700
|
|
|
10/28/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.47
|
8.91
|
8,708
|
|
|
10/27/2015
|
+0.40 / +2.19%
|
19.00
|
19.00
|
18.30
|
18.70
|
18.39
|
8.91
|
7,200
|
|
|
10/26/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.30
|
18.12
|
8.72
|
3,120
|
|
|
10/23/2015
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.24
|
8.72
|
4,430
|
|
|
10/22/2015
|
-0.40 / -2.15%
|
18.10
|
18.50
|
17.90
|
18.20
|
18.01
|
8.68
|
3,100
|
|
|
10/21/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.87
|
0
|
|
|
10/20/2015
|
+0.60 / +3.33%
|
17.50
|
18.80
|
17.40
|
18.60
|
17.76
|
8.87
|
11,240
|
|
|
10/19/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.61
|
8.58
|
3,100
|
|
|
10/16/2015
|
-0.80 / -4.26%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.06
|
8.58
|
5,000
|
|
|
10/15/2015
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.96
|
600
|
|
|
10/14/2015
|
+1.10 / +6.51%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.05
|
8.58
|
28,900
|
|
|
10/13/2015
|
+0.40 / +2.42%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.80
|
8.06
|
1,900
|
|
|
10/12/2015
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.54
|
7.87
|
5,300
|
|
|
10/9/2015
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.26
|
8.06
|
8,600
|
|
|
10/8/2015
|
+0.70 / +4.29%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
8.10
|
18,100
|
|
|
10/7/2015
|
-1.10 / -6.32%
|
17.00
|
17.20
|
16.30
|
16.30
|
16.61
|
7.77
|
4,600
|
|
|
10/6/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|
9/30/2015
|
+0.40 / +2.35%
|
17.50
|
17.50
|
16.70
|
17.40
|
16.91
|
8.29
|
8,500
|
|
|
9/29/2015
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.10
|
3,100
|
|
|
9/28/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
0
|
|
|