|
Closing price on 3/12/2015
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
4,100 |
| Split-adjusted Price |
7.48 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
7.48
|
4,100
|
|
|
3/11/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
7.48
|
4,000
|
|
|
3/10/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
7.48
|
5,300
|
|
|
3/9/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.44
|
7,800
|
|
|
3/6/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
7.48
|
6,200
|
|
|
3/5/2015
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
7.48
|
10,500
|
|
|
3/4/2015
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
7.58
|
16,700
|
|
|
3/3/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.68
|
0
|
|
|
3/2/2015
|
+0.20 / +1.26%
|
15.60
|
16.10
|
15.60
|
16.10
|
16.10
|
7.68
|
300
|
|
|
2/27/2015
|
-0.40 / -2.45%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
7.58
|
1,800
|
|
|
2/26/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.77
|
0
|
|
|
2/25/2015
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
7.77
|
1,400
|
|
|
2/24/2015
|
-0.30 / -1.88%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
7.48
|
1,400
|
|
|
2/13/2015
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
7.63
|
3,400
|
|
|
2/12/2015
|
+0.30 / +1.91%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
7.63
|
1,400
|
|
|
2/11/2015
|
+0.10 / +0.64%
|
15.40
|
16.20
|
15.30
|
15.70
|
15.70
|
7.48
|
27,900
|
|
|
2/10/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
7.44
|
21,500
|
|
|
2/9/2015
|
-0.90 / -5.42%
|
18.20
|
18.20
|
15.50
|
15.70
|
15.70
|
7.48
|
12,200
|
|
|
2/6/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.91
|
0
|
|
|
2/5/2015
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.91
|
1,900
|
|
|
2/4/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.44
|
7,900
|
|
|
2/3/2015
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.50
|
15.60
|
15.60
|
7.44
|
22,500
|
|
|
2/2/2015
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.44
|
1,000
|
|
|
1/30/2015
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
7.58
|
10,400
|
|
|
1/29/2015
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
7.63
|
3,400
|
|
|
1/28/2015
|
-0.70 / -4.29%
|
15.60
|
16.50
|
15.50
|
15.60
|
15.60
|
7.44
|
26,300
|
|
|
1/27/2015
|
+0.80 / +5.16%
|
15.60
|
16.30
|
15.50
|
16.30
|
16.30
|
7.77
|
5,300
|
|
|
1/26/2015
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
15.50
|
15.50
|
7.39
|
3,000
|
|
|
1/23/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
7.39
|
2,100
|
|
|
1/22/2015
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.39
|
5,010
|
|
|