|
Closing price on 2/16/2016
|
|
| Open |
18.00 |
| High |
18.70 |
| Low |
16.60 |
| Volume |
800 |
| Split-adjusted Price |
9.37 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2016
|
0.00 / 0.00%
|
18.00
|
18.70
|
16.60
|
18.00
|
17.84
|
9.37
|
800
|
|
|
2/15/2016
|
-0.20 / -1.10%
|
17.90
|
18.50
|
17.90
|
18.00
|
18.06
|
9.37
|
1,200
|
|
|
2/5/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.47
|
0
|
|
|
2/4/2016
|
+1.20 / +7.06%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.85
|
9.47
|
300
|
|
|
2/3/2016
|
-0.60 / -3.41%
|
18.10
|
18.10
|
17.00
|
17.00
|
18.10
|
8.85
|
210
|
|
|
2/2/2016
|
0.00 / 0.00%
|
16.90
|
17.60
|
16.90
|
17.60
|
16.90
|
9.16
|
320
|
|
|
2/1/2016
|
+0.80 / +4.76%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.65
|
9.16
|
220
|
|
|
1/29/2016
|
-1.10 / -6.15%
|
18.00
|
18.20
|
16.80
|
16.80
|
18.00
|
8.75
|
3,100
|
|
|
1/28/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.32
|
0
|
|
|
1/27/2016
|
+0.60 / +3.47%
|
17.70
|
18.50
|
17.70
|
17.90
|
17.95
|
9.32
|
300
|
|
|
1/26/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.01
|
0
|
|
|
1/25/2016
|
-0.60 / -3.35%
|
16.80
|
17.30
|
16.80
|
17.30
|
16.80
|
9.01
|
7,722
|
|
|
1/22/2016
|
-1.00 / -5.29%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.14
|
9.32
|
2,100
|
|
|
1/21/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.84
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.84
|
0
|
|
|
1/19/2016
|
+1.60 / +9.25%
|
17.30
|
18.90
|
17.30
|
18.90
|
18.10
|
9.84
|
200
|
|
|
1/18/2016
|
-0.10 / -0.57%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.41
|
9.01
|
3,580
|
|
|
1/15/2016
|
-0.60 / -3.33%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.13
|
9.06
|
300
|
|
|
1/14/2016
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.37
|
100
|
|
|
1/13/2016
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.95
|
160
|
|
|
1/12/2016
|
+0.40 / +2.30%
|
16.90
|
17.80
|
16.80
|
17.80
|
16.87
|
9.27
|
3,100
|
|
|
1/11/2016
|
+0.10 / +0.58%
|
17.50
|
17.90
|
17.00
|
17.40
|
17.12
|
9.06
|
1,900
|
|
|
1/8/2016
|
-0.30 / -1.70%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.15
|
9.01
|
1,300
|
|
|
1/7/2016
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
100
|
|
|
1/6/2016
|
-0.60 / -3.26%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.34
|
9.27
|
1,100
|
|
|
1/5/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.58
|
0
|
|
|
1/4/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.58
|
0
|
|
|
12/31/2015
|
+1.00 / +5.75%
|
19.10
|
19.10
|
17.20
|
18.40
|
17.69
|
9.58
|
7,300
|
|
|
12/30/2015
|
-0.10 / -0.57%
|
19.20
|
19.20
|
16.20
|
17.40
|
17.63
|
9.06
|
400
|
|
|
12/29/2015
|
-1.50 / -7.89%
|
18.90
|
18.90
|
17.20
|
17.50
|
17.42
|
9.11
|
980
|
|
|