|
Closing price on 3/23/2020
|
|
| Open |
13.50 |
| High |
14.60 |
| Low |
13.50 |
| Volume |
97,900 |
| Split-adjusted Price |
10.94 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
0.00 / 0.00%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.46
|
10.94
|
97,900
|
|
|
3/20/2020
|
+0.60 / +4.29%
|
13.60
|
14.60
|
13.10
|
14.60
|
14.04
|
10.94
|
93,300
|
|
|
3/19/2020
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.86
|
10.49
|
91,300
|
|
|
3/18/2020
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.39
|
10.72
|
91,100
|
|
|
3/17/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.87
|
90,000
|
|
|
3/16/2020
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.87
|
100
|
|
|
3/13/2020
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
10.64
|
2,600
|
|
|
3/12/2020
|
-0.40 / -2.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.68
|
10.87
|
1,100
|
|
|
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
|
|
|