|
Closing price on 12/9/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
17,200 |
| Split-adjusted Price |
14.71 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
17,200
|
|
|
12/8/2022
|
+1.10 / +6.55%
|
16.60
|
17.90
|
16.60
|
17.90
|
16.86
|
15.49
|
500
|
|
|
12/7/2022
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
14.54
|
15,200
|
|
|
12/6/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.01
|
14.71
|
10,900
|
|
|
12/5/2022
|
+0.30 / +1.80%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.08
|
14.71
|
5,900
|
|
|
12/2/2022
|
-0.90 / -5.11%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.45
|
200
|
|
|
12/1/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.80
|
17.60
|
16.89
|
15.23
|
6,800
|
|
|
11/30/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.60
|
17.60
|
17.00
|
15.23
|
28,300
|
|
|
11/29/2022
|
+0.60 / +3.53%
|
17.30
|
18.10
|
17.30
|
17.60
|
17.55
|
15.23
|
11,100
|
|
|
11/28/2022
|
+0.10 / +0.59%
|
17.00
|
18.00
|
16.90
|
17.00
|
17.05
|
14.71
|
6,100
|
|
|
11/25/2022
|
+0.70 / +4.32%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.67
|
14.63
|
700
|
|
|
11/24/2022
|
+0.10 / +0.62%
|
15.10
|
16.20
|
15.00
|
16.20
|
15.08
|
14.02
|
5,700
|
|
|
11/23/2022
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.94
|
3,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.85
|
0
|
|
|
11/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.85
|
0
|
|
|
11/18/2022
|
-1.60 / -9.09%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.01
|
13.85
|
23,900
|
|
|
11/17/2022
|
+1.10 / +6.67%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.05
|
15.23
|
200
|
|
|
11/16/2022
|
+1.10 / +7.14%
|
15.90
|
16.50
|
15.90
|
16.50
|
15.96
|
14.28
|
1,900
|
|
|
11/15/2022
|
-0.40 / -2.53%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.46
|
13.33
|
7,400
|
|
|
11/14/2022
|
-1.10 / -6.51%
|
16.90
|
16.90
|
15.50
|
15.80
|
15.93
|
13.68
|
10,100
|
|
|
11/11/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
15.80
|
16.90
|
16.80
|
14.63
|
3,000
|
|
|
11/10/2022
|
-0.50 / -2.86%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.13
|
14.71
|
18,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.54
|
15.15
|
5,200
|
|
|
11/8/2022
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.58
|
15.15
|
6,300
|
|
|
11/7/2022
|
-0.10 / -0.56%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.49
|
15.23
|
1,600
|
|
|
11/4/2022
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.45
|
15.32
|
6,600
|
|
|
11/3/2022
|
-0.50 / -2.79%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.51
|
15.06
|
1,800
|
|
|
11/2/2022
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.86
|
15.49
|
15,300
|
|
|
11/1/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.79
|
15.32
|
10,500
|
|
|
10/31/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.98
|
15.41
|
5,600
|
|
|