|
Closing price on 12/27/2017
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.70 |
| Volume |
6,900 |
| Split-adjusted Price |
12.02 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2017
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.70
|
21.10
|
20.82
|
12.02
|
6,900
|
|
|
12/26/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.92
|
11.96
|
600
|
|
|
12/25/2017
|
+0.30 / +1.45%
|
21.00
|
21.40
|
20.70
|
21.00
|
21.04
|
11.96
|
3,600
|
|
|
12/22/2017
|
+0.30 / +1.47%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.61
|
11.79
|
6,700
|
|
|
12/21/2017
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.44
|
11.62
|
1,200
|
|
|
12/20/2017
|
-0.20 / -0.97%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.62
|
11.68
|
1,200
|
|
|
12/19/2017
|
+0.70 / +3.50%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.44
|
11.79
|
15,000
|
|
|
12/18/2017
|
-0.70 / -3.38%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.10
|
11.39
|
4,000
|
|
|
12/15/2017
|
+0.70 / +3.50%
|
20.80
|
20.80
|
20.00
|
20.70
|
20.30
|
11.79
|
12,800
|
|
|
12/14/2017
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.06
|
11.39
|
4,100
|
|
|
12/13/2017
|
-0.20 / -0.97%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.07
|
11.62
|
1,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.73
|
0
|
|
|
12/11/2017
|
+0.10 / +0.49%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.33
|
11.73
|
300
|
|
|
12/8/2017
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.46
|
11.68
|
1,400
|
|
|
12/7/2017
|
+0.10 / +0.49%
|
20.60
|
20.90
|
19.50
|
20.40
|
19.69
|
11.62
|
3,000
|
|
|
12/6/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.56
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.56
|
0
|
|
|
12/4/2017
|
0.00 / 0.00%
|
20.60
|
21.00
|
19.60
|
20.30
|
19.97
|
11.56
|
1,800
|
|
|
12/1/2017
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.56
|
100
|
|
|
11/30/2017
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.50
|
20.00
|
19.74
|
11.39
|
8,300
|
|
|
11/29/2017
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.11
|
11.50
|
700
|
|
|
11/28/2017
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.56
|
100
|
|
|
11/27/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
20.20
|
19.54
|
11.50
|
17,800
|
|
|
11/24/2017
|
+0.60 / +3.06%
|
20.00
|
20.20
|
19.60
|
20.20
|
19.67
|
11.50
|
9,800
|
|
|
11/23/2017
|
-0.30 / -1.51%
|
20.10
|
20.90
|
19.10
|
19.60
|
19.83
|
11.16
|
3,600
|
|
|
11/22/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.98
|
11.33
|
1,700
|
|
|
11/21/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.90
|
11.39
|
4,600
|
|
|
11/20/2017
|
+0.10 / +0.50%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.79
|
11.45
|
4,500
|
|
|
11/17/2017
|
-0.20 / -0.99%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.93
|
11.39
|
4,700
|
|
|
11/16/2017
|
-0.10 / -0.49%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.12
|
11.50
|
5,000
|
|
|