|
Closing price on 2/22/2023
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
2,800 |
| Split-adjusted Price |
15.58 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.60
|
18.00
|
17.65
|
15.58
|
2,800
|
|
|
2/21/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.49
|
0
|
|
|
2/20/2023
|
-0.50 / -2.72%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.92
|
15.49
|
3,200
|
|
|
2/17/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.93
|
0
|
|
|
2/16/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.93
|
0
|
|
|
2/15/2023
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.93
|
400
|
|
|
2/14/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.23
|
6,100
|
|
|
2/13/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.68
|
15.23
|
1,200
|
|
|
2/10/2023
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.81
|
15.32
|
1,900
|
|
|
2/9/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.32
|
8,300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.72
|
15.32
|
3,100
|
|
|
2/7/2023
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.95
|
15.32
|
4,100
|
|
|
2/6/2023
|
-0.10 / -0.55%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.98
|
15.58
|
7,300
|
|
|
2/3/2023
|
-0.60 / -3.21%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.24
|
15.67
|
1,200
|
|
|
2/2/2023
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.83
|
16.19
|
2,300
|
|
|
2/1/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.45
|
1,500
|
|
|
1/31/2023
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.96
|
16.45
|
1,300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.45
|
0
|
|
|
1/27/2023
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.63
|
16.45
|
400
|
|
|
1/19/2023
|
+0.50 / +2.70%
|
18.60
|
20.00
|
18.60
|
19.00
|
18.98
|
16.45
|
1,600
|
|
|
1/18/2023
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.08
|
16.01
|
7,300
|
|
|
1/17/2023
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.11
|
15.67
|
3,800
|
|
|
1/16/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.67
|
10,300
|
|
|
1/13/2023
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.06
|
15.67
|
2,500
|
|
|
1/12/2023
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.83
|
15.58
|
9,800
|
|
|
1/11/2023
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.57
|
15.15
|
3,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.97
|
0
|
|
|
1/9/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.25
|
14.97
|
3,300
|
|
|
1/6/2023
|
-0.50 / -2.81%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.33
|
14.97
|
3,000
|
|
|
1/5/2023
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.51
|
15.41
|
4,300
|
|
|