|
Closing price on 2/7/2020
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
100 |
| Split-adjusted Price |
11.62 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
100
|
|
|
2/6/2020
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.47
|
200
|
|
|
2/5/2020
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.69
|
200
|
|
|
2/4/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.77
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.62
|
11.77
|
3,100
|
|
|
1/31/2020
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.77
|
200
|
|
|
1/30/2020
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.44
|
11.84
|
800
|
|
|
1/22/2020
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.92
|
100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
1,000
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
1,000
|
|
|
1/14/2020
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
2,300
|
|
|
1/13/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.50
|
11.69
|
2,200
|
|
|
1/10/2020
|
-0.30 / -1.90%
|
14.30
|
15.50
|
14.30
|
15.50
|
15.10
|
11.62
|
300
|
|
|
1/9/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.84
|
200
|
|
|
1/8/2020
|
-0.20 / -1.25%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.35
|
11.84
|
200
|
|
|
1/7/2020
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.99
|
300
|
|
|
1/6/2020
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.69
|
200
|
|
|
1/3/2020
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
100
|
|
|
1/2/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.89
|
11.84
|
1,000
|
|
|
12/31/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
11.92
|
4,700
|
|
|
12/30/2019
|
+0.20 / +1.27%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.17
|
11.99
|
2,300
|
|
|
12/27/2019
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.84
|
300
|
|
|
12/26/2019
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.91
|
400
|
|
|
12/25/2019
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.71
|
715,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.84
|
0
|
|
|
12/23/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.84
|
0
|
|
|
12/20/2019
|
-0.50 / -2.79%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.42
|
11.84
|
6,600
|
|
|