|
Closing price on 3/11/2020
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
4,100 |
| Split-adjusted Price |
11.17 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.98
|
11.17
|
4,100
|
|
|
3/10/2020
|
-0.20 / -1.32%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.08
|
11.17
|
8,300
|
|
|
3/9/2020
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.41
|
11.32
|
900
|
|
|
3/6/2020
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.25
|
11.39
|
13,100
|
|
|
3/5/2020
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.39
|
100
|
|
|
3/4/2020
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
100
|
|
|
3/3/2020
|
-0.90 / -5.81%
|
15.00
|
15.00
|
14.00
|
14.60
|
14.36
|
10.94
|
6,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
0
|
|
|
2/28/2020
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.62
|
100
|
|
|
2/27/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
4,800
|
|
|
2/26/2020
|
-0.30 / -1.96%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.76
|
11.24
|
500
|
|
|
2/25/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.47
|
0
|
|
|
2/24/2020
|
-0.50 / -3.16%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.09
|
11.47
|
700
|
|
|
2/21/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.84
|
0
|
|
|
2/20/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.84
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.84
|
0
|
|
|
2/18/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.84
|
0
|
|
|
2/17/2020
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.84
|
100
|
|
|
2/14/2020
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.35
|
11.39
|
2,500
|
|
|
2/13/2020
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.44
|
11.62
|
1,700
|
|
|
2/12/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.54
|
700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.54
|
700
|
|
|
2/10/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.54
|
1,000
|
|
|
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
|
|
|