|
Closing price on 3/27/2019
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
1,300 |
| Split-adjusted Price |
11.44 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.88
|
11.44
|
1,300
|
|
|
3/26/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
100
|
|
|
3/25/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.76
|
11.57
|
1,200
|
|
|
3/22/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
0
|
|
|
3/21/2019
|
-0.30 / -1.73%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.87
|
11.57
|
700
|
|
|
3/20/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
0
|
|
|
3/19/2019
|
+0.40 / +2.37%
|
17.30
|
17.30
|
16.70
|
17.30
|
17.04
|
11.78
|
1,700
|
|
|
3/18/2019
|
-0.40 / -2.31%
|
16.60
|
17.30
|
16.60
|
16.90
|
16.91
|
11.50
|
1,400
|
|
|
3/15/2019
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.00
|
11.78
|
200
|
|
|
3/14/2019
|
-0.20 / -1.14%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.03
|
11.78
|
2,600
|
|
|
3/13/2019
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.91
|
100
|
|
|
3/12/2019
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.61
|
11.64
|
4,200
|
|
|
3/11/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.00
|
16.95
|
11.57
|
1,300
|
|
|
3/7/2019
|
-0.10 / -0.58%
|
17.30
|
18.20
|
16.90
|
17.00
|
17.18
|
11.57
|
4,800
|
|
|
3/6/2019
|
+0.40 / +2.40%
|
17.20
|
17.20
|
16.70
|
17.10
|
17.00
|
11.64
|
300
|
|
|
3/5/2019
|
-0.10 / -0.60%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.73
|
11.37
|
2,100
|
|
|
3/4/2019
|
-0.50 / -2.89%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.84
|
11.44
|
2,600
|
|
|
3/1/2019
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
100
|
|
|
2/28/2019
|
-0.30 / -1.73%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.75
|
11.57
|
600
|
|
|
2/27/2019
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
100
|
|
|
2/26/2019
|
+0.20 / +1.20%
|
17.00
|
17.50
|
16.60
|
16.90
|
16.83
|
11.50
|
4,200
|
|
|
2/25/2019
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.37
|
900
|
|
|
2/22/2019
|
-0.20 / -1.16%
|
16.90
|
17.10
|
16.70
|
17.10
|
16.84
|
11.64
|
700
|
|
|
2/21/2019
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
100
|
|
|
2/20/2019
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
100
|
|
|
2/19/2019
|
+0.10 / +0.61%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.73
|
11.30
|
600
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.50
|
17.60
|
16.40
|
16.50
|
16.55
|
11.23
|
5,900
|
|
|
2/15/2019
|
-0.20 / -1.20%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.58
|
11.23
|
400
|
|
|
2/14/2019
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.67
|
11.37
|
1,000
|
|
|