|
Closing price on 3/18/2022
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
23.90 |
| Volume |
25,500 |
| Split-adjusted Price |
19.79 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.01
|
19.79
|
25,500
|
|
|
3/17/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
19.54
|
42,100
|
|
|
3/16/2022
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.00
|
24.20
|
24.12
|
19.54
|
11,100
|
|
|
3/15/2022
|
-0.40 / -1.63%
|
24.40
|
24.80
|
24.00
|
24.10
|
24.07
|
19.46
|
7,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.09
|
19.79
|
19,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.03
|
19.79
|
11,800
|
|
|
3/10/2022
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.31
|
19.79
|
21,900
|
|
|
3/9/2022
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.40
|
24.00
|
23.74
|
19.38
|
6,900
|
|
|
3/8/2022
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.90
|
24.40
|
24.14
|
19.71
|
6,100
|
|
|
3/7/2022
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.10
|
24.50
|
24.54
|
19.79
|
3,900
|
|
|
3/4/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
20.03
|
0
|
|
|
3/3/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
23.50
|
24.80
|
24.21
|
20.03
|
33,000
|
|
|
3/2/2022
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.02
|
20.19
|
1,400
|
|
|
3/1/2022
|
+0.30 / +1.21%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.02
|
20.27
|
1,600
|
|
|
2/28/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.97
|
20.03
|
700
|
|
|
2/25/2022
|
+0.60 / +2.46%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.80
|
20.19
|
10,900
|
|
|
2/24/2022
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.70
|
19.71
|
56,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.81
|
20.19
|
6,400
|
|
|
2/22/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.91
|
20.19
|
12,200
|
|
|
2/21/2022
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.70
|
25.10
|
24.97
|
20.27
|
24,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.50
|
25.00
|
24.90
|
20.19
|
4,500
|
|
|
2/17/2022
|
+0.50 / +2.04%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.67
|
20.19
|
18,900
|
|
|
2/16/2022
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
25.00
|
19.79
|
6,400
|
|
|
2/15/2022
|
+0.90 / +3.73%
|
23.80
|
25.10
|
23.20
|
25.00
|
24.48
|
20.19
|
48,400
|
|
|
2/14/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.60
|
24.10
|
23.91
|
19.46
|
15,200
|
|
|
2/11/2022
|
+0.70 / +2.99%
|
24.30
|
24.30
|
23.60
|
24.10
|
24.06
|
19.46
|
10,400
|
|
|
2/10/2022
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.26
|
18.90
|
14,900
|
|
|
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
|
|
|