|
Closing price on 3/13/2017
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.70 |
| Volume |
400 |
| Split-adjusted Price |
10.65 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2017
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.65
|
400
|
|
|
3/10/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.71
|
900
|
|
|
3/9/2017
|
-0.10 / -0.53%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.47
|
10.71
|
2,400
|
|
|
3/8/2017
|
+0.10 / +0.53%
|
18.00
|
19.00
|
17.90
|
18.90
|
18.80
|
10.76
|
2,800
|
|
|
3/7/2017
|
-0.20 / -1.05%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.07
|
10.71
|
2,100
|
|
|
3/6/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.82
|
0
|
|
|
3/3/2017
|
+0.40 / +2.15%
|
18.50
|
19.40
|
17.90
|
19.00
|
18.70
|
10.82
|
2,240
|
|
|
3/2/2017
|
-0.10 / -0.53%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.20
|
10.59
|
1,200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.65
|
0
|
|
|
2/28/2017
|
+0.60 / +3.31%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.20
|
10.65
|
6,300
|
|
|
2/27/2017
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.50
|
18.10
|
17.59
|
10.31
|
7,700
|
|
|
2/24/2017
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.37
|
1,100
|
|
|
2/23/2017
|
+0.20 / +1.16%
|
18.00
|
18.40
|
17.50
|
17.50
|
18.20
|
9.97
|
900
|
|
|
2/22/2017
|
-1.90 / -9.90%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.85
|
1,500
|
|
|
2/21/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.94
|
0
|
|
|
2/20/2017
|
+1.70 / +9.71%
|
17.80
|
19.20
|
17.80
|
19.20
|
17.97
|
10.94
|
5,000
|
|
|
2/17/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.97
|
2,100
|
|
|
2/16/2017
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.42
|
10.02
|
600
|
|
|
2/15/2017
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.02
|
100,110
|
|
|
2/14/2017
|
+0.60 / +3.49%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.47
|
10.14
|
6,600
|
|
|
2/13/2017
|
+0.10 / +0.58%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.12
|
9.80
|
2,600
|
|
|
2/10/2017
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.02
|
9.74
|
10,600
|
|
|
2/9/2017
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
9.57
|
2,200
|
|
|
2/8/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.63
|
9.51
|
1,200
|
|
|
2/7/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.51
|
700
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
9.57
|
600
|
|
|
2/3/2017
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.57
|
5,200
|
|
|
2/2/2017
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.56
|
9.51
|
3,010
|
|
|
1/25/2017
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.06
|
9.45
|
10,400
|
|
|
1/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.15
|
9.57
|
19,700
|
|
|