|
Closing price on 2/13/2019
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
900 |
| Split-adjusted Price |
11.44 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2019
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.62
|
11.44
|
900
|
|
|
2/12/2019
|
+0.30 / +1.81%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.73
|
11.50
|
800
|
|
|
2/11/2019
|
+0.30 / +1.84%
|
17.30
|
17.30
|
16.40
|
16.60
|
16.94
|
11.30
|
1,700
|
|
|
2/1/2019
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
11.10
|
1,500
|
|
|
1/31/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.23
|
100
|
|
|
1/30/2019
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.39
|
11.10
|
1,900
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.03
|
100
|
|
|
1/28/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.03
|
700
|
|
|
1/25/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.21
|
11.03
|
700
|
|
|
1/24/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.80
|
16.20
|
15.92
|
11.03
|
1,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.10
|
0
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.10
|
400
|
|
|
1/21/2019
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.10
|
11.10
|
700
|
|
|
1/18/2019
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.06
|
11.16
|
4,900
|
|
|
1/17/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.23
|
100
|
|
|
1/16/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.10
|
16.50
|
16.44
|
11.23
|
800
|
|
|
1/15/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.37
|
100
|
|
|
1/14/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.78
|
11.37
|
400
|
|
|
1/11/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.44
|
0
|
|
|
1/10/2019
|
+0.60 / +3.70%
|
16.30
|
16.90
|
16.10
|
16.80
|
16.25
|
11.44
|
2,300
|
|
|
1/9/2019
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.24
|
11.03
|
1,700
|
|
|
1/8/2019
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.87
|
11.44
|
300
|
|
|
1/7/2019
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.64
|
1,500
|
|
|
1/4/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
200
|
|
|
1/3/2019
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
100
|
|
|
1/2/2019
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.64
|
200
|
|
|
12/28/2018
|
-1.40 / -7.53%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.22
|
11.71
|
1,700
|
|
|
12/27/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.63
|
11.57
|
6,100
|
|
|
12/26/2018
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.65
|
11.57
|
1,100
|
|
|
12/25/2018
|
-0.20 / -1.07%
|
18.00
|
18.70
|
17.70
|
18.50
|
17.90
|
11.51
|
3,000
|
|
|