|
Closing price on 2/4/2021
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
4,800 |
| Split-adjusted Price |
12.74 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.64
|
12.74
|
4,800
|
|
|
2/3/2021
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.59
|
4,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.92
|
12.74
|
1,200
|
|
|
2/1/2021
|
-0.80 / -4.49%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.03
|
12.74
|
3,000
|
|
|
1/29/2021
|
+1.40 / +8.54%
|
16.40
|
17.90
|
16.40
|
17.80
|
17.79
|
13.34
|
3,500
|
|
|
1/28/2021
|
-0.60 / -3.53%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.58
|
12.29
|
7,000
|
|
|
1/27/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.02
|
12.74
|
4,500
|
|
|
1/26/2021
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.00
|
17.00
|
17.10
|
12.74
|
2,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.74
|
0
|
|
|
1/22/2021
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.15
|
12.74
|
17,900
|
|
|
1/21/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.15
|
12.89
|
2,700
|
|
|
1/20/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.10
|
16.99
|
12.82
|
6,800
|
|
|
1/19/2021
|
-0.30 / -1.71%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.11
|
12.89
|
14,600
|
|
|
1/18/2021
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
13.12
|
12,400
|
|
|
1/15/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.19
|
2,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.53
|
13.19
|
17,700
|
|
|
1/13/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.57
|
13.19
|
14,900
|
|
|
1/12/2021
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.63
|
13.19
|
2,400
|
|
|
1/11/2021
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.19
|
100
|
|
|
1/8/2021
|
-0.40 / -2.26%
|
17.50
|
17.70
|
17.00
|
17.30
|
17.38
|
12.97
|
14,700
|
|
|
1/7/2021
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.61
|
13.27
|
1,200
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.51
|
13.12
|
3,300
|
|
|
1/5/2021
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
13.12
|
4,300
|
|
|
1/4/2021
|
+0.50 / +2.99%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.29
|
12.89
|
5,400
|
|
|
12/31/2020
|
+0.20 / +1.21%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.72
|
12.52
|
2,000
|
|
|
12/30/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.37
|
1,000
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
12.37
|
5,700
|
|
|
12/28/2020
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
12.37
|
1,300
|
|
|
12/25/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.29
|
400
|
|
|
12/24/2020
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.04
|
12.29
|
1,100
|
|
|