|
Closing price on 12/17/2021
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
8,100 |
| Split-adjusted Price |
18.57 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2021
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.40
|
23.00
|
22.47
|
18.57
|
8,100
|
|
|
12/16/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.60
|
22.80
|
22.94
|
18.41
|
3,400
|
|
|
12/15/2021
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.90
|
18.41
|
600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
22.20
|
22.90
|
22.10
|
22.90
|
22.63
|
18.49
|
5,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.49
|
1,600
|
|
|
12/10/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.95
|
18.49
|
8,800
|
|
|
12/9/2021
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.82
|
18.49
|
3,900
|
|
|
12/8/2021
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.40
|
22.80
|
22.68
|
18.41
|
4,100
|
|
|
12/7/2021
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.43
|
18.33
|
7,000
|
|
|
12/6/2021
|
-0.80 / -3.40%
|
23.50
|
23.50
|
22.00
|
22.70
|
22.74
|
18.33
|
11,300
|
|
|
12/3/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.50
|
23.06
|
18.98
|
12,100
|
|
|
12/2/2021
|
+0.50 / +2.17%
|
23.00
|
24.00
|
22.70
|
23.50
|
23.43
|
18.98
|
52,800
|
|
|
12/1/2021
|
+0.40 / +1.77%
|
22.50
|
23.00
|
22.30
|
23.00
|
22.71
|
18.57
|
28,400
|
|
|
11/30/2021
|
+0.30 / +1.35%
|
22.50
|
22.90
|
22.00
|
22.60
|
22.22
|
18.25
|
41,200
|
|
|
11/29/2021
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.18
|
18.01
|
5,500
|
|
|
11/26/2021
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.18
|
18.17
|
7,800
|
|
|
11/25/2021
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.42
|
18.01
|
14,900
|
|
|
11/24/2021
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.43
|
18.33
|
13,600
|
|
|
11/23/2021
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.64
|
18.33
|
9,100
|
|
|
11/22/2021
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.30
|
22.70
|
22.44
|
18.33
|
18,000
|
|
|
11/19/2021
|
-0.30 / -1.29%
|
22.80
|
23.20
|
22.70
|
22.90
|
22.92
|
18.49
|
11,300
|
|
|
11/18/2021
|
-0.20 / -0.85%
|
23.20
|
23.40
|
22.70
|
23.20
|
23.15
|
18.74
|
13,000
|
|
|
11/17/2021
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.19
|
18.90
|
13,500
|
|
|
11/16/2021
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.41
|
18.66
|
13,500
|
|
|
11/15/2021
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.91
|
18.57
|
12,700
|
|
|
11/12/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.40
|
22.90
|
22.69
|
18.49
|
28,600
|
|
|
11/11/2021
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.97
|
18.49
|
35,300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.87
|
18.57
|
17,400
|
|
|
11/9/2021
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.60
|
23.00
|
22.73
|
18.57
|
42,500
|
|
|
11/8/2021
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.71
|
18.33
|
17,700
|
|
|