|
Closing price on 2/9/2022
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
16,900 |
| Split-adjusted Price |
18.66 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.99
|
18.66
|
16,900
|
|
|
2/8/2022
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.92
|
18.57
|
8,700
|
|
|
2/7/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.01
|
18.57
|
6,800
|
|
|
1/28/2022
|
-0.20 / -0.86%
|
22.80
|
23.00
|
21.70
|
23.00
|
22.44
|
18.57
|
3,300
|
|
|
1/27/2022
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.74
|
300
|
|
|
1/26/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.82
|
0
|
|
|
1/25/2022
|
-0.10 / -0.43%
|
23.00
|
23.30
|
21.80
|
23.30
|
22.01
|
18.82
|
16,200
|
|
|
1/24/2022
|
-0.50 / -2.09%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.79
|
18.90
|
4,300
|
|
|
1/21/2022
|
-0.20 / -0.83%
|
22.80
|
23.90
|
22.60
|
23.90
|
23.05
|
19.30
|
4,500
|
|
|
1/20/2022
|
+1.80 / +8.07%
|
22.30
|
24.50
|
22.30
|
24.10
|
22.70
|
19.46
|
31,800
|
|
|
1/19/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.01
|
0
|
|
|
1/18/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.01
|
0
|
|
|
1/17/2022
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.23
|
18.01
|
400
|
|
|
1/14/2022
|
+0.60 / +2.78%
|
22.60
|
22.60
|
21.60
|
22.20
|
22.10
|
17.93
|
500
|
|
|
1/13/2022
|
-1.20 / -5.26%
|
22.20
|
22.20
|
21.40
|
21.60
|
21.55
|
17.44
|
26,400
|
|
|
1/12/2022
|
+0.60 / +2.70%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
18.41
|
200
|
|
|
1/11/2022
|
-0.40 / -1.77%
|
22.50
|
22.70
|
22.10
|
22.20
|
22.27
|
17.93
|
8,800
|
|
|
1/10/2022
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.70
|
18.25
|
200
|
|
|
1/7/2022
|
+0.30 / +1.34%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.33
|
18.33
|
4,300
|
|
|
1/6/2022
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.44
|
18.09
|
8,200
|
|
|
1/5/2022
|
+0.10 / +0.44%
|
22.10
|
22.70
|
22.10
|
22.60
|
22.62
|
18.25
|
10,300
|
|
|
1/4/2022
|
-0.30 / -1.32%
|
22.10
|
22.80
|
22.10
|
22.50
|
22.61
|
18.17
|
2,300
|
|
|
12/31/2021
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.50
|
18.41
|
3,600
|
|
|
12/30/2021
|
-0.30 / -1.32%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.09
|
2,100
|
|
|
12/29/2021
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.56
|
18.33
|
700
|
|
|
12/28/2021
|
+0.30 / +1.33%
|
22.00
|
22.90
|
22.00
|
22.80
|
22.56
|
18.41
|
1,300
|
|
|
12/27/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.70
|
18.17
|
600
|
|
|
12/24/2021
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.00
|
22.70
|
22.12
|
18.33
|
8,500
|
|
|
12/23/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.20
|
22.70
|
22.35
|
18.33
|
1,740
|
|
|
12/22/2021
|
-0.10 / -0.44%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.39
|
18.41
|
7,100
|
|
|